Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 34.34 | 35.37 | 34.15 | 34.67 | 5,900,283 | -0.19(-0.54%) |
Sep 27, 2002 | 35.40 | 35.78 | 34.57 | 34.86 | 4,841,303 | -1.47(-4.05%) |
Sep 26, 2002 | 36.21 | 36.34 | 35.65 | 36.33 | 5,338,952 | +0.64(+1.79%) |
Sep 25, 2002 | 35.21 | 35.69 | 34.60 | 35.69 | 7,115,836 | +1.23(+3.58%) |
Sep 24, 2002 | 34.30 | 34.67 | 33.93 | 34.46 | 6,328,025 | -0.06(-0.18%) |
Sep 23, 2002 | 35.02 | 35.05 | 34.29 | 34.52 | 4,948,558 | -0.77(-2.18%) |
Sep 20, 2002 | 34.82 | 35.62 | 34.74 | 35.29 | 7,038,109 | +0.63(+1.83%) |
Sep 19, 2002 | 35.16 | 35.50 | 34.59 | 34.66 | 4,358,019 | -1.10(-3.07%) |
Sep 18, 2002 | 36.08 | 36.08 | 35.00 | 35.76 | 4,908,657 | -0.32(-0.89%) |
Sep 17, 2002 | 37.37 | 37.59 | 35.89 | 36.08 | 5,282,931 | -0.73(-1.99%) |
Sep 16, 2002 | 36.28 | 37.15 | 35.84 | 36.81 | 3,995,396 | +0.43(+1.17%) |
Sep 13, 2002 | 36.21 | 36.46 | 35.74 | 36.38 | 4,206,873 | +0.08(+0.22%) |
Sep 12, 2002 | 36.56 | 36.56 | 36.03 | 36.30 | 4,114,780 | -0.06(-0.17%) |
Sep 11, 2002 | 36.22 | 36.91 | 36.16 | 36.36 | 2,936,415 | +0.14(+0.40%) |
Sep 10, 2002 | 36.00 | 36.43 | 35.65 | 36.22 | 2,858,369 | +0.15(+0.42%) |
Sep 09, 2002 | 35.14 | 36.33 | 34.96 | 36.07 | 5,104,013 | +0.97(+2.77%) |
Sep 06, 2002 | 35.59 | 35.78 | 34.96 | 35.10 | 4,175,111 | -0.11(-0.32%) |
Sep 05, 2002 | 35.71 | 35.71 | 34.93 | 35.21 | 6,417,085 | -0.89(-2.46%) |
Sep 04, 2002 | 35.09 | 36.21 | 34.80 | 36.10 | 4,832,685 | +1.13(+3.22%) |
Sep 03, 2002 | 36.15 | 36.21 | 34.93 | 34.97 | 5,500,313 | -1.40(-3.84%) |
Aug 30, 2002 | 35.56 | 36.68 | 35.27 | 36.37 | 4,289,069 | +0.65(+1.82%) |
Aug 29, 2002 | 35.90 | 36.43 | 35.42 | 35.72 | 4,125,155 | -0.62(-1.71%) |
Aug 28, 2002 | 36.47 | 36.84 | 36.00 | 36.34 | 3,213,490 | -0.31(-0.84%) |
Aug 27, 2002 | 37.46 | 37.69 | 36.44 | 36.65 | 5,331,929 | -0.73(-1.94%) |
Aug 26, 2002 | 37.72 | 37.72 | 36.19 | 37.37 | 4,975,691 | +0.05(+0.13%) |
Aug 23, 2002 | 38.85 | 38.85 | 37.28 | 37.32 | 5,856,232 | -1.62(-4.15%) |
Aug 22, 2002 | 36.47 | 38.97 | 36.34 | 38.94 | 9,405,053 | +2.52(+6.93%) |
Aug 21, 2002 | 35.68 | 36.41 | 35.53 | 36.41 | 4,195,221 | +0.68(+1.89%) |
Aug 20, 2002 | 35.44 | 36.18 | 35.41 | 35.74 | 3,952,143 | -0.04(-0.11%) |
Aug 16, 2002 | 36.23 | 36.49 | 35.57 | 35.78 | 4,766,927 | -0.46(-1.26%) |
Aug 15, 2002 | 36.49 | 36.92 | 35.74 | 36.23 | 4,700,531 | -0.26(-0.70%) |
Aug 14, 2002 | 34.75 | 37.44 | 34.15 | 36.49 | 8,306,331 | +1.40(+4.00%) |
Aug 13, 2002 | 36.03 | 36.47 | 35.09 | 35.09 | 4,679,464 | -1.25(-3.45%) |
Aug 12, 2002 | 35.85 | 36.43 | 35.34 | 36.34 | 4,203,042 | +1.55(+4.47%) |
Aug 07, 2002 | 33.33 | 34.92 | 33.31 | 34.79 | 5,425,618 | +1.80(+5.47%) |
Aug 06, 2002 | 32.86 | 34.27 | 32.58 | 32.98 | 5,716,897 | +0.53(+1.62%) |
Aug 05, 2002 | 33.46 | 33.68 | 32.17 | 32.46 | 5,716,259 | -1.31(-3.88%) |
Aug 02, 2002 | 34.65 | 35.32 | 32.96 | 33.76 | 10,795,214 | -0.70(-2.02%) |
Aug 01, 2002 | 36.60 | 36.60 | 34.46 | 34.46 | 8,310,641 | -2.14(-5.85%) |
Jul 31, 2002 | 35.59 | 36.95 | 35.19 | 36.60 | 9,426,760 | +0.11(+0.29%) |
Jul 30, 2002 | 35.27 | 37.12 | 35.19 | 36.50 | 8,094,535 | +0.69(+1.92%) |
Jul 29, 2002 | 34.65 | 35.87 | 34.55 | 35.81 | 8,846,755 | +2.16(+6.42%) |
Jul 26, 2002 | 32.46 | 33.77 | 32.20 | 33.65 | 7,347,104 | +1.18(+3.65%) |
Jul 25, 2002 | 31.11 | 33.20 | 30.45 | 32.46 | 10,247,609 | +1.48(+4.77%) |
Jul 24, 2002 | 29.79 | 31.48 | 29.46 | 30.98 | 10,156,315 | +0.48(+1.58%) |
Jul 23, 2002 | 30.67 | 31.23 | 30.09 | 30.50 | 9,334,668 | +0.00(+0.00%) |
Jul 22, 2002 | 30.01 | 31.95 | 29.77 | 30.50 | 11,249,930 | +0.33(+1.10%) |
Jul 19, 2002 | 29.76 | 30.32 | 29.23 | 30.17 | 11,531,154 | -1.72(-5.40%) |
Jul 17, 2002 | 32.96 | 33.08 | 31.75 | 31.89 | 10,003,892 | +0.40(+1.27%) |
Jul 12, 2002 | 30.70 | 31.73 | 30.17 | 31.49 | 5,968,435 | +0.35(+1.13%) |
Jul 11, 2002 | 30.07 | 31.31 | 29.51 | 31.14 | 10,716,050 | +0.95(+3.15%) |
Jul 10, 2002 | 30.70 | 31.45 | 29.67 | 30.19 | 9,544,389 | -1.13(-3.60%) |
Jul 09, 2002 | 32.64 | 32.64 | 31.31 | 31.31 | 8,213,281 | -1.32(-4.05%) |
Jul 08, 2002 | 31.72 | 32.64 | 31.72 | 32.64 | 4,528,956 | -0.10(-0.31%) |
Jul 05, 2002 | 31.63 | 32.74 | 31.58 | 32.74 | 3,656,394 | +1.10(+3.49%) |
Jul 04, 2002 | 32.46 | 32.64 | 31.26 | 31.63 | 10,463,715 | +0.00(+0.00%) |
Jul 03, 2002 | 32.46 | 32.64 | 31.26 | 31.63 | 10,439,774 | -1.02(-3.13%) |
Jul 02, 2002 | 33.68 | 34.02 | 32.36 | 32.66 | 7,790,009 | -1.03(-3.05%) |