Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 43.41 | 43.41 | 41.31 | 43.08 | 3,958,802 | -0.33(-0.75%) |
Sep 27, 2002 | 44.63 | 45.00 | 43.25 | 43.41 | 2,640,518 | -1.29(-2.89%) |
Sep 26, 2002 | 42.72 | 44.82 | 42.67 | 44.70 | 3,000,832 | +2.19(+5.16%) |
Sep 25, 2002 | 41.81 | 42.72 | 41.29 | 42.50 | 1,655,467 | +1.55(+3.78%) |
Sep 24, 2002 | 41.34 | 41.94 | 40.87 | 40.95 | 1,996,022 | -1.03(-2.46%) |
Sep 23, 2002 | 41.08 | 42.37 | 40.70 | 41.99 | 2,100,396 | +0.90(+2.20%) |
Sep 20, 2002 | 41.47 | 42.06 | 40.57 | 41.08 | 3,067,200 | -0.01(-0.02%) |
Sep 19, 2002 | 38.72 | 41.81 | 38.67 | 41.09 | 7,285,544 | +4.27(+11.59%) |
Sep 18, 2002 | 37.94 | 38.24 | 36.78 | 36.82 | 2,619,481 | -1.38(-3.60%) |
Sep 17, 2002 | 38.63 | 39.02 | 37.88 | 38.20 | 2,028,799 | +0.37(+0.98%) |
Sep 16, 2002 | 38.42 | 38.42 | 37.38 | 37.83 | 1,433,002 | -0.46(-1.19%) |
Sep 13, 2002 | 38.67 | 38.67 | 37.92 | 38.29 | 2,917,960 | -0.56(-1.44%) |
Sep 12, 2002 | 39.56 | 39.58 | 38.74 | 38.85 | 1,407,780 | -0.73(-1.85%) |
Sep 11, 2002 | 40.01 | 40.22 | 39.51 | 39.58 | 880,211 | +0.00(+0.00%) |
Sep 10, 2002 | 39.92 | 40.22 | 39.40 | 39.58 | 1,465,663 | -0.34(-0.86%) |
Sep 09, 2002 | 39.95 | 40.01 | 38.63 | 39.92 | 3,160,765 | -0.09(-0.24%) |
Sep 06, 2002 | 39.79 | 40.31 | 39.66 | 40.02 | 1,662,906 | +0.59(+1.48%) |
Sep 05, 2002 | 40.22 | 40.35 | 39.21 | 39.43 | 1,877,002 | -1.44(-3.52%) |
Sep 04, 2002 | 39.82 | 40.91 | 39.64 | 40.87 | 1,240,641 | +1.26(+3.19%) |
Sep 03, 2002 | 40.39 | 40.61 | 39.49 | 39.60 | 1,868,633 | -1.14(-2.79%) |
Aug 30, 2002 | 40.61 | 41.19 | 40.41 | 40.74 | 849,410 | +0.20(+0.49%) |
Aug 29, 2002 | 40.22 | 40.89 | 40.06 | 40.54 | 965,757 | -0.26(-0.63%) |
Aug 28, 2002 | 41.26 | 41.32 | 40.48 | 40.80 | 1,083,963 | -0.68(-1.64%) |
Aug 27, 2002 | 41.81 | 42.59 | 41.21 | 41.48 | 1,125,108 | +0.14(+0.33%) |
Aug 26, 2002 | 41.73 | 41.77 | 40.53 | 41.34 | 1,485,771 | -0.49(-1.17%) |
Aug 23, 2002 | 43.01 | 43.22 | 41.64 | 41.83 | 786,297 | -1.17(-2.72%) |
Aug 22, 2002 | 42.16 | 43.19 | 42.03 | 43.00 | 3,649,629 | +0.71(+1.69%) |
Aug 21, 2002 | 42.01 | 42.40 | 41.69 | 42.29 | 1,656,862 | +0.28(+0.66%) |
Aug 20, 2002 | 42.16 | 42.57 | 41.64 | 42.01 | 1,204,494 | -0.10(-0.25%) |
Aug 16, 2002 | 41.13 | 42.67 | 40.97 | 42.11 | 1,628,269 | +0.82(+1.98%) |
Aug 15, 2002 | 41.80 | 42.40 | 41.21 | 41.30 | 1,897,110 | -0.34(-0.81%) |
Aug 14, 2002 | 40.44 | 41.79 | 39.88 | 41.63 | 1,405,107 | +1.26(+3.13%) |
Aug 13, 2002 | 40.52 | 41.55 | 40.26 | 40.37 | 1,287,017 | -0.53(-1.30%) |
Aug 12, 2002 | 41.34 | 41.38 | 40.44 | 40.90 | 1,410,802 | +0.23(+0.57%) |
Aug 07, 2002 | 41.21 | 41.26 | 39.49 | 40.67 | 1,730,436 | +0.22(+0.53%) |
Aug 06, 2002 | 39.40 | 41.30 | 39.36 | 40.45 | 2,179,084 | +1.82(+4.72%) |
Aug 05, 2002 | 39.49 | 39.89 | 38.57 | 38.63 | 1,803,079 | -1.57(-3.90%) |
Aug 02, 2002 | 41.89 | 41.89 | 39.44 | 40.20 | 2,262,770 | -1.70(-4.07%) |
Aug 01, 2002 | 42.98 | 43.02 | 41.68 | 41.90 | 2,001,484 | -1.94(-4.42%) |
Jul 31, 2002 | 42.24 | 43.84 | 42.06 | 43.84 | 2,676,666 | +1.62(+3.83%) |
Jul 30, 2002 | 41.94 | 42.90 | 41.77 | 42.22 | 2,483,840 | -0.47(-1.11%) |
Jul 29, 2002 | 41.04 | 42.74 | 41.00 | 42.69 | 2,038,562 | +2.23(+5.51%) |
Jul 26, 2002 | 40.21 | 40.48 | 39.40 | 40.46 | 1,221,115 | +0.25(+0.62%) |
Jul 25, 2002 | 39.53 | 40.78 | 38.72 | 40.21 | 2,750,937 | +0.68(+1.72%) |
Jul 24, 2002 | 38.29 | 39.71 | 37.61 | 39.53 | 4,806,818 | -0.03(-0.09%) |
Jul 23, 2002 | 39.71 | 40.86 | 38.94 | 39.57 | 3,672,992 | -0.01(-0.02%) |
Jul 22, 2002 | 41.60 | 43.45 | 39.20 | 39.58 | 5,740,612 | -2.76(-6.52%) |
Jul 19, 2002 | 43.23 | 43.45 | 41.97 | 42.34 | 4,534,839 | -1.26(-2.88%) |
Jul 17, 2002 | 44.48 | 44.82 | 42.94 | 43.59 | 2,116,669 | +0.66(+1.54%) |
Jul 12, 2002 | 43.41 | 44.27 | 42.58 | 42.93 | 1,760,307 | -0.46(-1.07%) |
Jul 11, 2002 | 44.52 | 44.78 | 43.23 | 43.40 | 2,981,189 | -1.56(-3.46%) |
Jul 10, 2002 | 45.86 | 46.12 | 44.92 | 44.95 | 2,485,932 | -0.72(-1.58%) |
Jul 09, 2002 | 45.53 | 45.68 | 45.53 | 45.68 | 1,251,451 | +0.32(+0.70%) |
Jul 08, 2002 | 45.60 | 45.60 | 45.36 | 45.36 | 1,668,485 | -0.37(-0.81%) |
Jul 05, 2002 | 45.60 | 45.77 | 45.34 | 45.73 | 588,590 | +0.29(+0.64%) |
Jul 04, 2002 | 44.74 | 45.66 | 44.74 | 45.44 | 1,683,827 | +0.00(+0.00%) |
Jul 03, 2002 | 44.74 | 45.66 | 44.74 | 45.44 | 1,683,827 | +0.85(+1.91%) |
Jul 02, 2002 | 44.91 | 45.20 | 44.44 | 44.58 | 2,253,472 | -0.50(-1.11%) |