Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 37.84 | 38.58 | 37.47 | 38.16 | 459,949 | -0.02(-0.04%) |
Sep 27, 2002 | 39.23 | 39.53 | 38.17 | 38.17 | 50,549 | -1.47(-3.70%) |
Sep 26, 2002 | 39.23 | 39.70 | 39.12 | 39.64 | 3,504,262 | +0.54(+1.38%) |
Sep 25, 2002 | 38.21 | 39.19 | 37.96 | 39.10 | 213,308 | +1.24(+3.29%) |
Sep 24, 2002 | 37.26 | 38.15 | 37.26 | 37.85 | 136,263 | +0.09(+0.24%) |
Sep 23, 2002 | 37.76 | 38.18 | 37.60 | 37.76 | 86,812 | -0.53(-1.39%) |
Sep 20, 2002 | 38.17 | 38.44 | 37.92 | 38.30 | 174,480 | +0.01(+0.02%) |
Sep 19, 2002 | 38.74 | 38.93 | 38.12 | 38.29 | 50,549 | -1.05(-2.66%) |
Sep 18, 2002 | 38.74 | 39.60 | 38.74 | 39.34 | 127,105 | +0.16(+0.40%) |
Sep 17, 2002 | 40.34 | 40.41 | 39.01 | 39.18 | 175,335 | -0.75(-1.87%) |
Sep 16, 2002 | 39.44 | 40.05 | 39.25 | 39.93 | 56,776 | +0.11(+0.27%) |
Sep 13, 2002 | 38.97 | 39.82 | 38.91 | 39.82 | 286,934 | +0.35(+0.89%) |
Sep 12, 2002 | 40.05 | 40.05 | 39.41 | 39.47 | 30,647 | -0.78(-1.93%) |
Sep 11, 2002 | 41.03 | 41.03 | 40.24 | 40.25 | 36,019 | -0.03(-0.08%) |
Sep 10, 2002 | 40.17 | 40.38 | 39.86 | 40.28 | 34,676 | +0.23(+0.57%) |
Sep 09, 2002 | 39.31 | 40.20 | 39.28 | 40.05 | 45,421 | +0.34(+0.87%) |
Sep 06, 2002 | 39.75 | 39.84 | 39.49 | 39.71 | 35,042 | +0.11(+0.27%) |
Sep 05, 2002 | 39.31 | 40.00 | 39.03 | 39.60 | 68,620 | -0.37(-0.92%) |
Sep 04, 2002 | 38.94 | 40.15 | 38.94 | 39.97 | 62,392 | +1.15(+2.95%) |
Sep 03, 2002 | 39.97 | 40.13 | 38.82 | 38.82 | 117,337 | -1.87(-4.59%) |
Aug 30, 2002 | 40.21 | 41.21 | 40.21 | 40.69 | 32,234 | -0.06(-0.14%) |
Aug 29, 2002 | 40.14 | 41.11 | 39.97 | 40.75 | 109,157 | +0.09(+0.22%) |
Aug 28, 2002 | 40.71 | 41.10 | 40.38 | 40.66 | 143,955 | -0.21(-0.52%) |
Aug 27, 2002 | 42.22 | 42.26 | 40.79 | 40.87 | 549,448 | -1.31(-3.11%) |
Aug 26, 2002 | 42.18 | 42.22 | 41.28 | 42.18 | 65,323 | +0.28(+0.66%) |
Aug 23, 2002 | 42.63 | 42.73 | 41.77 | 41.90 | 95,970 | -0.99(-2.31%) |
Aug 22, 2002 | 41.74 | 42.92 | 41.58 | 42.89 | 144,566 | +1.15(+2.77%) |
Aug 21, 2002 | 41.56 | 41.74 | 40.87 | 41.74 | 114,529 | +0.79(+1.94%) |
Aug 20, 2002 | 41.11 | 41.36 | 40.76 | 40.94 | 186,568 | +0.13(+0.32%) |
Aug 16, 2002 | 40.75 | 41.24 | 40.61 | 40.81 | 62,026 | -0.34(-0.84%) |
Aug 15, 2002 | 41.36 | 41.61 | 40.79 | 41.15 | 2,295,475 | +0.20(+0.50%) |
Aug 14, 2002 | 39.49 | 41.00 | 38.99 | 40.95 | 180,463 | +1.46(+3.69%) |
Aug 13, 2002 | 40.70 | 40.84 | 39.49 | 39.49 | 161,049 | -1.30(-3.19%) |
Aug 12, 2002 | 40.41 | 41.11 | 40.14 | 40.79 | 561,780 | +1.29(+3.25%) |
Aug 07, 2002 | 39.07 | 39.60 | 38.33 | 39.51 | 50,793 | +1.38(+3.63%) |
Aug 06, 2002 | 38.17 | 38.94 | 37.99 | 38.12 | 66,055 | +0.78(+2.08%) |
Aug 05, 2002 | 38.98 | 39.07 | 37.26 | 37.35 | 97,679 | -1.67(-4.28%) |
Aug 02, 2002 | 39.11 | 39.83 | 38.54 | 39.02 | 77,533 | -0.09(-0.23%) |
Aug 01, 2002 | 40.13 | 40.20 | 39.07 | 39.11 | 149,450 | -1.29(-3.20%) |
Jul 31, 2002 | 39.23 | 40.42 | 38.74 | 40.40 | 200,731 | +1.01(+2.56%) |
Jul 30, 2002 | 38.29 | 39.80 | 38.29 | 39.39 | 180,097 | +0.38(+0.97%) |
Jul 29, 2002 | 38.25 | 39.03 | 37.92 | 39.02 | 92,795 | +1.71(+4.59%) |
Jul 26, 2002 | 36.45 | 37.42 | 36.25 | 37.31 | 106,226 | +0.63(+1.72%) |
Jul 25, 2002 | 35.87 | 36.99 | 35.68 | 36.67 | 102,075 | +0.97(+2.73%) |
Jul 24, 2002 | 32.56 | 35.72 | 32.56 | 35.70 | 114,651 | +2.25(+6.73%) |
Jul 23, 2002 | 33.82 | 34.28 | 33.17 | 33.45 | 91,452 | -0.13(-0.39%) |
Jul 22, 2002 | 35.05 | 35.09 | 33.58 | 33.58 | 95,482 | -0.74(-2.15%) |
Jul 19, 2002 | 34.56 | 35.05 | 34.17 | 34.32 | 123,320 | -3.24(-8.62%) |
Jul 17, 2002 | 37.84 | 37.84 | 36.98 | 37.55 | 35,286 | +0.04(+0.11%) |
Jul 12, 2002 | 36.77 | 37.63 | 36.40 | 37.51 | 56,410 | +0.53(+1.44%) |
Jul 11, 2002 | 36.12 | 36.98 | 35.22 | 36.98 | 174,480 | +0.68(+1.87%) |
Jul 10, 2002 | 37.84 | 37.84 | 36.05 | 36.30 | 79,242 | -1.74(-4.59%) |
Jul 09, 2002 | 39.72 | 39.72 | 37.97 | 38.04 | 84,248 | -1.76(-4.42%) |
Jul 08, 2002 | 40.21 | 40.33 | 39.72 | 39.80 | 39,438 | -0.45(-1.12%) |
Jul 05, 2002 | 39.60 | 40.42 | 39.44 | 40.25 | 29,303 | +1.18(+3.02%) |
Jul 04, 2002 | 38.82 | 39.07 | 38.26 | 39.07 | 53,723 | +0.00(+0.00%) |
Jul 03, 2002 | 38.82 | 39.07 | 38.26 | 39.07 | 53,723 | +0.07(+0.19%) |
Jul 02, 2002 | 39.97 | 39.97 | 38.62 | 39.00 | 236,629 | -0.93(-2.32%) |