Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 41.12 | 41.13 | 39.18 | 40.37 | 658,340 | -0.96(-2.33%) |
Sep 27, 2002 | 41.68 | 41.80 | 41.23 | 41.34 | 410,304 | -0.39(-0.94%) |
Sep 26, 2002 | 42.10 | 42.55 | 41.23 | 41.73 | 817,557 | +0.43(+1.05%) |
Sep 25, 2002 | 40.06 | 41.41 | 39.60 | 41.29 | 621,146 | +2.11(+5.39%) |
Sep 24, 2002 | 38.57 | 39.18 | 38.48 | 39.18 | 528,220 | +0.18(+0.46%) |
Sep 23, 2002 | 39.12 | 39.76 | 38.49 | 39.00 | 364,427 | -0.46(-1.17%) |
Sep 20, 2002 | 38.79 | 39.46 | 38.67 | 39.46 | 288,045 | +0.89(+2.30%) |
Sep 19, 2002 | 38.78 | 39.84 | 38.46 | 38.57 | 438,111 | -0.89(-2.25%) |
Sep 18, 2002 | 40.00 | 40.14 | 39.27 | 39.46 | 448,671 | -0.75(-1.87%) |
Sep 17, 2002 | 40.06 | 40.75 | 39.63 | 40.21 | 671,129 | +0.99(+2.52%) |
Sep 16, 2002 | 39.08 | 39.80 | 38.90 | 39.22 | 166,374 | +0.00(+0.00%) |
Sep 13, 2002 | 38.18 | 39.25 | 38.05 | 39.22 | 369,003 | +0.66(+1.70%) |
Sep 12, 2002 | 40.10 | 40.14 | 38.27 | 38.57 | 366,422 | -1.77(-4.39%) |
Sep 11, 2002 | 40.06 | 40.82 | 40.06 | 40.34 | 822,602 | +0.73(+1.85%) |
Sep 10, 2002 | 38.35 | 39.90 | 38.35 | 39.61 | 386,955 | +1.24(+3.22%) |
Sep 09, 2002 | 37.50 | 38.49 | 37.12 | 38.37 | 414,293 | +0.80(+2.13%) |
Sep 06, 2002 | 36.65 | 37.59 | 36.55 | 37.57 | 239,236 | +1.73(+4.83%) |
Sep 05, 2002 | 35.71 | 36.34 | 34.60 | 35.84 | 318,082 | -0.09(-0.24%) |
Sep 04, 2002 | 34.86 | 35.95 | 34.49 | 35.92 | 394,347 | +1.01(+2.88%) |
Sep 03, 2002 | 36.44 | 36.44 | 34.54 | 34.92 | 542,300 | -2.41(-6.46%) |
Aug 30, 2002 | 36.97 | 37.88 | 36.39 | 37.33 | 199,461 | +0.27(+0.74%) |
Aug 29, 2002 | 35.97 | 37.41 | 35.80 | 37.06 | 281,944 | +0.58(+1.59%) |
Aug 28, 2002 | 37.12 | 37.23 | 36.32 | 36.48 | 184,091 | -1.21(-3.21%) |
Aug 27, 2002 | 38.99 | 39.04 | 37.35 | 37.69 | 362,433 | -1.09(-2.81%) |
Aug 26, 2002 | 37.93 | 38.81 | 37.71 | 38.78 | 254,020 | +1.03(+2.73%) |
Aug 23, 2002 | 38.98 | 38.98 | 37.63 | 37.75 | 394,581 | -1.44(-3.68%) |
Aug 22, 2002 | 39.97 | 40.21 | 39.08 | 39.19 | 381,088 | -0.92(-2.29%) |
Aug 21, 2002 | 38.99 | 40.44 | 38.99 | 40.11 | 418,751 | +1.47(+3.79%) |
Aug 20, 2002 | 38.75 | 39.38 | 37.93 | 38.64 | 342,721 | +0.26(+0.67%) |
Aug 16, 2002 | 37.50 | 39.21 | 36.56 | 38.39 | 412,767 | +0.89(+2.36%) |
Aug 15, 2002 | 35.11 | 37.50 | 35.07 | 37.50 | 566,353 | +2.40(+6.85%) |
Aug 14, 2002 | 34.13 | 35.26 | 33.93 | 35.10 | 913,298 | +0.96(+2.82%) |
Aug 13, 2002 | 35.54 | 35.80 | 33.96 | 34.13 | 484,456 | -1.60(-4.48%) |
Aug 12, 2002 | 35.58 | 35.97 | 34.70 | 35.74 | 273,262 | +1.70(+5.01%) |
Aug 07, 2002 | 33.03 | 34.13 | 32.76 | 34.03 | 1,498,190 | +1.87(+5.80%) |
Aug 06, 2002 | 31.43 | 33.07 | 31.43 | 32.17 | 1,604,022 | +0.73(+2.33%) |
Aug 05, 2002 | 33.74 | 33.74 | 30.72 | 31.43 | 460,052 | -2.48(-7.31%) |
Aug 02, 2002 | 35.17 | 35.58 | 33.15 | 33.91 | 490,205 | -1.47(-4.14%) |
Aug 01, 2002 | 36.69 | 37.28 | 35.37 | 35.38 | 420,629 | -1.53(-4.13%) |
Jul 31, 2002 | 37.62 | 37.88 | 36.57 | 36.90 | 294,381 | -0.93(-2.46%) |
Jul 30, 2002 | 37.29 | 38.18 | 37.03 | 37.83 | 485,043 | -0.01(-0.02%) |
Jul 29, 2002 | 34.86 | 37.91 | 34.86 | 37.84 | 440,809 | +3.34(+9.68%) |
Jul 26, 2002 | 34.99 | 35.16 | 33.71 | 34.50 | 326,764 | -0.49(-1.39%) |
Jul 25, 2002 | 34.18 | 35.63 | 33.54 | 34.99 | 476,595 | +0.71(+2.06%) |
Jul 24, 2002 | 31.53 | 34.28 | 30.51 | 34.28 | 770,742 | +1.47(+4.47%) |
Jul 23, 2002 | 35.42 | 35.46 | 30.77 | 32.81 | 1,723,229 | -2.62(-7.41%) |
Jul 22, 2002 | 36.39 | 36.58 | 34.43 | 35.44 | 465,214 | -0.95(-2.62%) |
Jul 19, 2002 | 36.65 | 36.66 | 34.87 | 36.39 | 661,860 | -1.76(-4.60%) |
Jul 17, 2002 | 37.43 | 38.58 | 36.73 | 38.15 | 274,670 | +0.39(+1.04%) |
Jul 12, 2002 | 37.42 | 38.46 | 36.82 | 37.76 | 363,723 | +0.34(+0.91%) |
Jul 11, 2002 | 36.14 | 37.59 | 35.41 | 37.42 | 428,959 | +1.36(+3.78%) |
Jul 10, 2002 | 37.50 | 38.06 | 35.73 | 36.05 | 512,733 | -1.45(-3.86%) |
Jul 09, 2002 | 38.61 | 38.61 | 37.50 | 37.50 | 329,580 | -1.14(-2.96%) |
Jul 08, 2002 | 39.21 | 39.21 | 38.64 | 38.64 | 269,977 | -0.65(-1.65%) |
Jul 05, 2002 | 37.50 | 39.84 | 37.50 | 39.29 | 198,170 | +1.88(+5.01%) |
Jul 04, 2002 | 36.66 | 37.62 | 36.24 | 37.42 | 287,576 | +0.00(+0.00%) |
Jul 03, 2002 | 36.66 | 37.62 | 36.24 | 37.42 | 285,229 | +0.76(+2.07%) |
Jul 02, 2002 | 36.48 | 36.84 | 34.96 | 36.66 | 534,204 | -0.32(-0.85%) |