Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 42.94 | 42.94 | 40.86 | 41.50 | 710,630 | -1.57(-3.64%) |
Sep 27, 2002 | 43.32 | 43.67 | 42.74 | 43.07 | 1,220,812 | -0.27(-0.62%) |
Sep 26, 2002 | 42.28 | 43.48 | 42.21 | 43.34 | 1,057,158 | +1.64(+3.93%) |
Sep 25, 2002 | 40.42 | 42.03 | 40.42 | 41.70 | 904,762 | +1.84(+4.60%) |
Sep 24, 2002 | 40.72 | 40.93 | 39.33 | 39.86 | 683,308 | -1.54(-3.73%) |
Sep 23, 2002 | 41.84 | 42.02 | 40.97 | 41.41 | 1,372,933 | -0.62(-1.47%) |
Sep 20, 2002 | 41.24 | 42.54 | 41.24 | 42.03 | 772,961 | +0.79(+1.91%) |
Sep 19, 2002 | 42.41 | 42.41 | 41.24 | 41.24 | 680,837 | -1.64(-3.82%) |
Sep 18, 2002 | 42.61 | 43.04 | 41.95 | 42.88 | 687,702 | -0.30(-0.69%) |
Sep 17, 2002 | 43.92 | 44.22 | 43.10 | 43.18 | 506,612 | -0.46(-1.05%) |
Sep 16, 2002 | 43.70 | 43.99 | 43.05 | 43.64 | 377,556 | -0.07(-0.15%) |
Sep 13, 2002 | 44.14 | 44.43 | 43.16 | 43.70 | 621,115 | -0.52(-1.19%) |
Sep 12, 2002 | 44.71 | 45.07 | 44.14 | 44.23 | 370,005 | -0.85(-1.89%) |
Sep 11, 2002 | 45.30 | 45.78 | 44.94 | 45.08 | 181,913 | -0.12(-0.26%) |
Sep 10, 2002 | 45.01 | 45.37 | 44.49 | 45.20 | 399,386 | +0.32(+0.71%) |
Sep 09, 2002 | 45.16 | 45.16 | 44.25 | 44.87 | 568,943 | -0.28(-0.63%) |
Sep 06, 2002 | 44.43 | 45.70 | 44.32 | 45.16 | 687,290 | +1.09(+2.48%) |
Sep 05, 2002 | 45.16 | 45.38 | 43.96 | 44.07 | 834,056 | -1.76(-3.83%) |
Sep 04, 2002 | 44.91 | 45.91 | 44.50 | 45.82 | 680,974 | +0.92(+2.04%) |
Sep 03, 2002 | 45.85 | 45.85 | 44.47 | 44.90 | 812,364 | -1.07(-2.33%) |
Aug 30, 2002 | 45.30 | 46.77 | 45.23 | 45.97 | 752,367 | +0.29(+0.64%) |
Aug 29, 2002 | 45.74 | 45.89 | 44.36 | 45.68 | 866,870 | -0.29(-0.63%) |
Aug 28, 2002 | 46.91 | 46.94 | 45.60 | 45.97 | 414,351 | -1.11(-2.37%) |
Aug 27, 2002 | 47.05 | 47.75 | 46.87 | 47.09 | 645,553 | +0.22(+0.47%) |
Aug 26, 2002 | 46.54 | 47.05 | 45.91 | 46.87 | 324,836 | +0.50(+1.07%) |
Aug 23, 2002 | 47.35 | 47.35 | 46.25 | 46.38 | 331,700 | -0.98(-2.06%) |
Aug 22, 2002 | 46.72 | 47.49 | 46.25 | 47.35 | 401,308 | +0.66(+1.42%) |
Aug 21, 2002 | 46.91 | 47.01 | 46.21 | 46.69 | 531,462 | -0.28(-0.59%) |
Aug 20, 2002 | 46.98 | 47.30 | 46.69 | 46.97 | 394,855 | +0.55(+1.18%) |
Aug 16, 2002 | 46.36 | 46.72 | 45.52 | 46.42 | 525,696 | -0.23(-0.48%) |
Aug 15, 2002 | 46.03 | 46.82 | 45.34 | 46.64 | 494,255 | +0.55(+1.19%) |
Aug 14, 2002 | 44.76 | 46.18 | 43.01 | 46.10 | 1,719,324 | +0.58(+1.28%) |
Aug 13, 2002 | 45.52 | 46.69 | 45.51 | 45.52 | 522,538 | -0.18(-0.40%) |
Aug 12, 2002 | 44.98 | 45.97 | 44.58 | 45.70 | 461,717 | +2.04(+4.67%) |
Aug 07, 2002 | 43.34 | 43.94 | 42.61 | 43.66 | 447,438 | +0.86(+2.01%) |
Aug 06, 2002 | 42.14 | 43.59 | 42.14 | 42.80 | 593,107 | +1.32(+3.18%) |
Aug 05, 2002 | 42.74 | 43.19 | 41.40 | 41.48 | 550,408 | -1.26(-2.95%) |
Aug 02, 2002 | 44.43 | 44.44 | 42.11 | 42.74 | 636,079 | -1.40(-3.17%) |
Aug 01, 2002 | 44.98 | 45.89 | 44.05 | 44.14 | 644,317 | -1.17(-2.59%) |
Jul 31, 2002 | 44.87 | 45.60 | 43.99 | 45.31 | 964,073 | +0.45(+1.01%) |
Jul 30, 2002 | 44.74 | 45.22 | 43.45 | 44.86 | 1,328,450 | +0.12(+0.26%) |
Jul 29, 2002 | 41.33 | 45.25 | 41.30 | 44.74 | 1,881,467 | +4.22(+10.41%) |
Jul 26, 2002 | 40.57 | 40.93 | 40.10 | 40.53 | 1,027,777 | -0.04(-0.09%) |
Jul 25, 2002 | 41.77 | 41.84 | 39.91 | 40.56 | 1,856,892 | -1.03(-2.47%) |
Jul 24, 2002 | 39.40 | 41.88 | 39.05 | 41.59 | 1,452,151 | +2.33(+5.94%) |
Jul 23, 2002 | 38.68 | 39.70 | 38.20 | 39.26 | 1,445,149 | +0.76(+1.97%) |
Jul 22, 2002 | 39.37 | 39.76 | 37.92 | 38.50 | 1,141,594 | -0.68(-1.75%) |
Jul 19, 2002 | 41.94 | 41.95 | 38.97 | 39.19 | 991,257 | -3.41(-8.00%) |
Jul 17, 2002 | 42.46 | 43.63 | 42.37 | 42.59 | 662,577 | -0.22(-0.51%) |
Jul 12, 2002 | 42.79 | 43.58 | 41.84 | 42.81 | 1,596,309 | +0.93(+2.23%) |
Jul 11, 2002 | 42.83 | 42.83 | 40.93 | 41.88 | 730,125 | -1.03(-2.39%) |
Jul 10, 2002 | 43.81 | 43.81 | 42.84 | 42.91 | 719,966 | -0.87(-1.98%) |
Jul 09, 2002 | 44.82 | 45.28 | 43.77 | 43.77 | 459,932 | -1.04(-2.32%) |
Jul 08, 2002 | 45.69 | 45.87 | 44.65 | 44.82 | 534,208 | -0.89(-1.94%) |
Jul 05, 2002 | 44.43 | 45.89 | 44.43 | 45.71 | 229,966 | +1.25(+2.82%) |
Jul 04, 2002 | 44.34 | 44.79 | 43.49 | 44.45 | 559,744 | +0.00(+0.00%) |
Jul 03, 2002 | 44.34 | 44.79 | 43.49 | 44.45 | 559,470 | +0.12(+0.26%) |
Jul 02, 2002 | 45.55 | 45.57 | 43.78 | 44.34 | 804,126 | -1.27(-2.78%) |