Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 40.98 | 42.00 | 40.02 | 41.00 | 731,300 | -0.21(-0.51%) |
Sep 27, 2002 | 41.10 | 41.91 | 40.22 | 41.21 | 882,500 | +0.54(+1.33%) |
Sep 26, 2002 | 40.41 | 41.50 | 38.74 | 40.67 | 891,800 | +0.26(+0.64%) |
Sep 25, 2002 | 38.74 | 41.13 | 38.70 | 40.41 | 758,600 | +2.15(+5.62%) |
Sep 24, 2002 | 36.40 | 38.77 | 35.66 | 38.26 | 903,600 | +1.25(+3.38%) |
Sep 23, 2002 | 38.60 | 38.64 | 36.22 | 37.01 | 539,800 | -1.58(-4.09%) |
Sep 20, 2002 | 38.58 | 39.46 | 38.26 | 38.59 | 723,208 | -0.06(-0.16%) |
Sep 19, 2002 | 38.55 | 39.49 | 38.20 | 38.65 | 462,045 | -0.41(-1.05%) |
Sep 18, 2002 | 37.85 | 39.12 | 37.70 | 39.06 | 485,800 | +1.06(+2.79%) |
Sep 17, 2002 | 38.38 | 39.30 | 37.61 | 38.00 | 328,300 | -0.12(-0.31%) |
Sep 16, 2002 | 38.13 | 38.49 | 37.62 | 38.12 | 266,630 | -0.38(-0.99%) |
Sep 13, 2002 | 37.25 | 39.09 | 36.75 | 38.50 | 569,633 | +1.11(+2.97%) |
Sep 12, 2002 | 38.70 | 38.77 | 36.42 | 37.39 | 520,961 | -1.65(-4.23%) |
Sep 11, 2002 | 39.00 | 40.39 | 38.49 | 39.04 | 360,349 | -0.46(-1.16%) |
Sep 10, 2002 | 39.17 | 39.79 | 38.60 | 39.50 | 693,954 | +0.23(+0.59%) |
Sep 09, 2002 | 37.80 | 40.25 | 37.26 | 39.27 | 772,682 | +1.42(+3.75%) |
Sep 06, 2002 | 35.93 | 38.95 | 35.93 | 37.85 | 942,188 | +1.95(+5.43%) |
Sep 05, 2002 | 35.88 | 36.05 | 34.52 | 35.90 | 548,400 | -0.00(-0.01%) |
Sep 04, 2002 | 33.91 | 36.95 | 33.90 | 35.90 | 791,818 | +2.14(+6.34%) |
Sep 03, 2002 | 35.50 | 35.63 | 33.20 | 33.76 | 1,013,155 | -1.92(-5.38%) |
Aug 30, 2002 | 37.78 | 38.34 | 35.65 | 35.68 | 454,099 | -2.33(-6.13%) |
Aug 29, 2002 | 37.50 | 38.42 | 36.80 | 38.01 | 509,584 | +0.30(+0.80%) |
Aug 28, 2002 | 38.39 | 38.39 | 36.89 | 37.71 | 612,120 | -0.73(-1.90%) |
Aug 27, 2002 | 39.94 | 40.19 | 38.26 | 38.44 | 412,605 | -1.06(-2.68%) |
Aug 26, 2002 | 40.75 | 40.79 | 37.05 | 39.50 | 750,500 | -0.60(-1.50%) |
Aug 23, 2002 | 41.95 | 42.65 | 40.10 | 40.10 | 700,049 | -2.05(-4.86%) |
Aug 22, 2002 | 40.09 | 42.44 | 39.42 | 42.15 | 778,900 | +2.05(+5.11%) |
Aug 21, 2002 | 38.06 | 40.10 | 38.02 | 40.10 | 638,812 | +2.06(+5.42%) |
Aug 20, 2002 | 38.99 | 39.18 | 38.02 | 38.04 | 593,417 | -1.90(-4.76%) |
Aug 16, 2002 | 40.30 | 40.89 | 39.03 | 39.94 | 457,176 | -0.17(-0.42%) |
Aug 15, 2002 | 40.75 | 41.82 | 39.13 | 40.11 | 712,963 | -0.64(-1.57%) |
Aug 14, 2002 | 38.53 | 40.75 | 36.70 | 40.75 | 568,600 | +2.45(+6.40%) |
Aug 13, 2002 | 39.92 | 40.35 | 37.83 | 38.30 | 651,449 | -1.81(-4.51%) |
Aug 12, 2002 | 38.80 | 40.20 | 38.05 | 40.11 | 439,263 | +2.97(+8.00%) |
Aug 07, 2002 | 36.88 | 38.46 | 36.13 | 37.14 | 737,500 | +0.34(+0.92%) |
Aug 06, 2002 | 34.25 | 36.82 | 34.24 | 36.80 | 488,600 | +2.80(+8.24%) |
Aug 05, 2002 | 36.15 | 37.10 | 34.00 | 34.00 | 630,497 | -2.24(-6.18%) |
Aug 02, 2002 | 36.64 | 36.86 | 35.31 | 36.24 | 638,340 | -0.08(-0.22%) |
Aug 01, 2002 | 36.18 | 37.00 | 35.38 | 36.32 | 448,900 | -0.39(-1.06%) |
Jul 31, 2002 | 33.99 | 37.70 | 33.95 | 36.71 | 1,240,800 | +2.37(+6.90%) |
Jul 30, 2002 | 34.56 | 36.00 | 33.77 | 34.34 | 1,111,900 | -0.81(-2.30%) |
Jul 29, 2002 | 33.48 | 35.20 | 33.15 | 35.15 | 810,400 | +2.09(+6.32%) |
Jul 26, 2002 | 36.85 | 36.85 | 31.71 | 33.06 | 2,142,754 | -4.00(-10.79%) |
Jul 25, 2002 | 35.10 | 37.63 | 34.12 | 37.06 | 1,787,733 | +2.31(+6.65%) |
Jul 24, 2002 | 31.05 | 34.75 | 29.89 | 34.75 | 1,114,700 | +3.50(+11.20%) |
Jul 23, 2002 | 31.75 | 32.00 | 30.77 | 31.25 | 1,284,552 | -0.04(-0.13%) |
Jul 22, 2002 | 30.92 | 31.90 | 29.41 | 31.29 | 1,063,941 | +0.05(+0.16%) |
Jul 19, 2002 | 32.99 | 32.99 | 30.76 | 31.24 | 769,800 | -1.77(-5.36%) |
Jul 17, 2002 | 31.11 | 33.28 | 31.00 | 33.01 | 833,500 | +5.58(+20.34%) |
Jul 12, 2002 | 26.14 | 28.99 | 25.90 | 27.43 | 775,900 | +1.57(+6.07%) |
Jul 11, 2002 | 25.14 | 25.99 | 24.04 | 25.86 | 430,800 | +1.33(+5.42%) |
Jul 10, 2002 | 27.51 | 27.61 | 24.50 | 24.53 | 529,500 | -2.23(-8.33%) |
Jul 09, 2002 | 27.00 | 27.00 | 26.76 | 26.76 | 366,300 | -0.24(-0.89%) |
Jul 08, 2002 | 26.70 | 27.00 | 26.70 | 27.00 | 482,900 | +0.30(+1.12%) |
Jul 05, 2002 | 26.03 | 27.74 | 25.70 | 26.70 | 113,800 | +0.64(+2.44%) |
Jul 04, 2002 | 26.15 | 26.25 | 24.10 | 26.06 | 586,600 | +0.00(+0.00%) |
Jul 03, 2002 | 26.15 | 26.25 | 24.10 | 26.06 | 586,600 | +0.15(+0.59%) |
Jul 02, 2002 | 26.64 | 26.64 | 25.20 | 25.91 | 563,900 | -0.69(-2.59%) |