Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 37.85 | 37.85 | 36.43 | 36.47 | 10,016,720 | -1.97(-5.12%) |
Sep 27, 2002 | 39.74 | 40.08 | 38.35 | 38.44 | 5,853,243 | -1.92(-4.76%) |
Sep 26, 2002 | 40.19 | 40.55 | 39.89 | 40.36 | 5,781,384 | +0.44(+1.10%) |
Sep 25, 2002 | 40.19 | 40.35 | 39.02 | 39.92 | 4,941,919 | +0.34(+0.85%) |
Sep 24, 2002 | 40.46 | 40.55 | 39.32 | 39.59 | 6,452,622 | -0.87(-2.15%) |
Sep 23, 2002 | 41.15 | 41.38 | 40.07 | 40.46 | 4,559,450 | -1.26(-3.02%) |
Sep 20, 2002 | 41.16 | 41.99 | 40.79 | 41.72 | 3,371,696 | +0.56(+1.36%) |
Sep 19, 2002 | 41.21 | 42.16 | 41.15 | 41.16 | 2,872,519 | -0.85(-2.01%) |
Sep 18, 2002 | 41.48 | 42.28 | 41.42 | 42.00 | 3,768,503 | -0.14(-0.33%) |
Sep 17, 2002 | 43.66 | 43.78 | 42.10 | 42.14 | 3,804,016 | -0.92(-2.14%) |
Sep 16, 2002 | 43.18 | 43.57 | 42.61 | 43.06 | 2,775,484 | -0.11(-0.26%) |
Sep 13, 2002 | 42.29 | 43.41 | 41.99 | 43.18 | 3,609,280 | +0.88(+2.07%) |
Sep 12, 2002 | 43.30 | 43.42 | 42.30 | 42.30 | 2,757,311 | -1.27(-2.92%) |
Sep 11, 2002 | 43.54 | 43.82 | 43.42 | 43.57 | 3,752,831 | +0.45(+1.04%) |
Sep 10, 2002 | 42.41 | 43.30 | 42.20 | 43.12 | 4,315,364 | +0.74(+1.74%) |
Sep 09, 2002 | 41.35 | 42.58 | 41.09 | 42.39 | 3,227,478 | +1.04(+2.51%) |
Sep 06, 2002 | 41.27 | 41.75 | 40.67 | 41.35 | 6,088,659 | +0.62(+1.53%) |
Sep 05, 2002 | 40.49 | 40.79 | 39.27 | 40.73 | 5,435,428 | -0.42(-1.02%) |
Sep 04, 2002 | 40.51 | 41.32 | 40.13 | 41.15 | 3,268,492 | +0.95(+2.37%) |
Sep 03, 2002 | 41.21 | 41.21 | 40.10 | 40.19 | 3,032,909 | -1.63(-3.89%) |
Aug 30, 2002 | 41.34 | 42.34 | 41.03 | 41.82 | 2,014,214 | +0.50(+1.21%) |
Aug 29, 2002 | 40.34 | 41.69 | 40.19 | 41.32 | 2,633,934 | +0.17(+0.42%) |
Aug 28, 2002 | 40.94 | 41.57 | 40.64 | 41.15 | 2,864,349 | -0.40(-0.97%) |
Aug 27, 2002 | 42.39 | 42.52 | 41.18 | 41.55 | 3,731,657 | -1.27(-2.97%) |
Aug 26, 2002 | 42.91 | 43.06 | 42.00 | 42.82 | 2,342,164 | -0.08(-0.18%) |
Aug 23, 2002 | 42.99 | 43.33 | 42.62 | 42.90 | 2,042,557 | -0.62(-1.42%) |
Aug 22, 2002 | 43.82 | 44.02 | 42.87 | 43.51 | 2,858,347 | -0.31(-0.70%) |
Aug 21, 2002 | 43.90 | 44.15 | 42.90 | 43.82 | 2,559,074 | +0.13(+0.29%) |
Aug 20, 2002 | 44.20 | 44.20 | 43.12 | 43.69 | 2,932,206 | +0.90(+2.10%) |
Aug 16, 2002 | 42.88 | 43.36 | 42.11 | 42.79 | 5,105,144 | -0.19(-0.43%) |
Aug 15, 2002 | 41.78 | 43.18 | 41.67 | 42.98 | 5,847,074 | +1.75(+4.23%) |
Aug 14, 2002 | 39.68 | 41.24 | 39.53 | 41.24 | 4,569,120 | +2.03(+5.17%) |
Aug 13, 2002 | 39.56 | 40.61 | 39.08 | 39.21 | 4,632,143 | -0.53(-1.33%) |
Aug 12, 2002 | 39.56 | 39.81 | 39.02 | 39.74 | 5,350,564 | +0.00(+0.00%) |
Aug 07, 2002 | 40.34 | 40.37 | 38.90 | 39.74 | 4,248,173 | +0.56(+1.42%) |
Aug 06, 2002 | 38.81 | 40.09 | 38.39 | 39.18 | 4,560,784 | +1.48(+3.93%) |
Aug 05, 2002 | 38.15 | 38.54 | 37.68 | 37.70 | 6,367,258 | -1.04(-2.69%) |
Aug 02, 2002 | 38.69 | 38.81 | 37.61 | 38.74 | 5,435,428 | -0.26(-0.68%) |
Aug 01, 2002 | 39.02 | 39.56 | 38.51 | 39.00 | 5,105,644 | -0.58(-1.47%) |
Jul 31, 2002 | 39.89 | 39.89 | 38.43 | 39.59 | 6,051,313 | -0.73(-1.81%) |
Jul 30, 2002 | 40.82 | 41.16 | 39.59 | 40.32 | 4,842,551 | -0.50(-1.22%) |
Jul 29, 2002 | 39.65 | 41.15 | 39.62 | 40.82 | 4,474,253 | +1.44(+3.66%) |
Jul 26, 2002 | 39.29 | 39.44 | 38.18 | 39.38 | 5,634,165 | +0.68(+1.77%) |
Jul 25, 2002 | 38.33 | 38.81 | 36.70 | 38.69 | 5,991,125 | +0.31(+0.80%) |
Jul 24, 2002 | 33.89 | 38.68 | 33.83 | 38.39 | 6,465,460 | +3.78(+10.92%) |
Jul 23, 2002 | 34.55 | 35.74 | 34.13 | 34.61 | 5,592,317 | +0.58(+1.71%) |
Jul 22, 2002 | 35.39 | 36.11 | 33.65 | 34.03 | 7,347,773 | -1.70(-4.75%) |
Jul 19, 2002 | 37.19 | 37.29 | 35.72 | 35.72 | 4,838,383 | -2.19(-5.77%) |
Jul 17, 2002 | 39.65 | 40.31 | 37.19 | 37.91 | 6,044,144 | -2.27(-5.64%) |
Jul 12, 2002 | 41.69 | 41.90 | 39.77 | 40.18 | 3,863,203 | -1.33(-3.19%) |
Jul 11, 2002 | 41.87 | 42.58 | 39.77 | 41.51 | 6,513,644 | -0.51(-1.21%) |
Jul 10, 2002 | 43.27 | 43.52 | 41.63 | 42.02 | 4,509,433 | -0.64(-1.50%) |
Jul 09, 2002 | 43.48 | 43.48 | 42.66 | 42.66 | 3,195,800 | -0.83(-1.90%) |
Jul 08, 2002 | 42.59 | 43.78 | 43.06 | 43.48 | 2,865,516 | +0.04(+0.08%) |
Jul 05, 2002 | 42.70 | 43.60 | 42.46 | 43.45 | 1,737,116 | +1.31(+3.10%) |
Jul 04, 2002 | 40.97 | 42.28 | 40.67 | 42.14 | 2,106,247 | +0.00(+0.00%) |
Jul 03, 2002 | 40.97 | 42.28 | 40.67 | 42.14 | 2,106,247 | +1.18(+2.87%) |
Jul 02, 2002 | 42.05 | 42.41 | 40.92 | 40.97 | 3,242,817 | -1.08(-2.57%) |