Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.82 | 34.83 | 33.63 | 34.14 | 5,991,659 | -0.19(-0.54%) |
Sep 27, 2002 | 34.86 | 35.23 | 34.04 | 34.33 | 4,916,279 | -1.45(-4.05%) |
Sep 26, 2002 | 35.66 | 35.79 | 35.11 | 35.78 | 5,421,634 | +0.63(+1.79%) |
Sep 25, 2002 | 34.67 | 35.15 | 34.08 | 35.15 | 7,226,037 | +1.22(+3.58%) |
Sep 24, 2002 | 33.78 | 34.14 | 33.41 | 33.93 | 6,426,025 | -0.06(-0.18%) |
Sep 23, 2002 | 34.49 | 34.51 | 33.77 | 34.00 | 5,025,194 | -0.76(-2.18%) |
Sep 20, 2002 | 34.29 | 35.08 | 34.21 | 34.76 | 7,147,105 | +0.62(+1.83%) |
Sep 19, 2002 | 34.62 | 34.96 | 34.06 | 34.13 | 4,425,510 | -1.08(-3.07%) |
Sep 18, 2002 | 35.53 | 35.53 | 34.47 | 35.21 | 4,984,675 | -0.31(-0.89%) |
Sep 17, 2002 | 36.80 | 37.02 | 35.34 | 35.53 | 5,364,745 | -0.72(-1.99%) |
Sep 16, 2002 | 35.72 | 36.59 | 35.30 | 36.25 | 4,057,271 | +0.42(+1.17%) |
Sep 13, 2002 | 35.66 | 35.90 | 35.20 | 35.83 | 4,272,023 | +0.08(+0.22%) |
Sep 12, 2002 | 36.00 | 36.00 | 35.48 | 35.75 | 4,178,504 | -0.06(-0.17%) |
Sep 11, 2002 | 35.67 | 36.35 | 35.61 | 35.81 | 2,981,891 | +0.14(+0.40%) |
Sep 10, 2002 | 35.45 | 35.88 | 35.11 | 35.67 | 2,902,635 | +0.15(+0.42%) |
Sep 09, 2002 | 34.61 | 35.77 | 34.43 | 35.52 | 5,183,057 | +0.96(+2.77%) |
Sep 06, 2002 | 35.05 | 35.23 | 34.43 | 34.56 | 4,239,770 | -0.11(-0.32%) |
Sep 05, 2002 | 35.17 | 35.17 | 34.40 | 34.67 | 6,516,464 | -0.88(-2.46%) |
Sep 04, 2002 | 34.55 | 35.66 | 34.27 | 35.55 | 4,907,526 | +1.11(+3.22%) |
Sep 03, 2002 | 35.60 | 35.66 | 34.40 | 34.44 | 5,585,494 | -1.38(-3.84%) |
Aug 30, 2002 | 35.02 | 36.12 | 34.74 | 35.82 | 4,355,492 | +0.64(+1.82%) |
Aug 29, 2002 | 35.35 | 35.88 | 34.88 | 35.17 | 4,189,039 | -0.61(-1.71%) |
Aug 28, 2002 | 35.91 | 36.28 | 35.45 | 35.79 | 3,263,256 | -0.30(-0.84%) |
Aug 27, 2002 | 36.89 | 37.11 | 35.88 | 36.09 | 5,414,503 | -0.72(-1.94%) |
Aug 26, 2002 | 37.14 | 37.14 | 35.64 | 36.80 | 5,052,747 | +0.05(+0.13%) |
Aug 23, 2002 | 38.25 | 38.25 | 36.71 | 36.75 | 5,946,926 | -1.59(-4.15%) |
Aug 22, 2002 | 35.91 | 38.38 | 35.79 | 38.35 | 9,550,706 | +2.49(+6.93%) |
Aug 21, 2002 | 35.14 | 35.86 | 34.98 | 35.86 | 4,260,191 | +0.67(+1.89%) |
Aug 20, 2002 | 34.90 | 35.63 | 34.87 | 35.19 | 4,013,348 | -0.04(-0.11%) |
Aug 16, 2002 | 35.68 | 35.93 | 35.03 | 35.23 | 4,840,751 | -0.45(-1.26%) |
Aug 15, 2002 | 35.93 | 36.35 | 35.20 | 35.68 | 4,773,327 | -0.25(-0.70%) |
Aug 14, 2002 | 34.22 | 36.87 | 33.63 | 35.93 | 8,434,968 | +1.38(+4.00%) |
Aug 13, 2002 | 35.48 | 35.91 | 34.55 | 34.55 | 4,751,933 | -1.23(-3.45%) |
Aug 12, 2002 | 35.30 | 35.87 | 34.80 | 35.79 | 4,268,133 | +1.53(+4.47%) |
Aug 07, 2002 | 32.82 | 34.39 | 32.80 | 34.26 | 5,509,642 | +1.78(+5.47%) |
Aug 06, 2002 | 32.36 | 33.75 | 32.08 | 32.48 | 5,805,432 | +0.52(+1.62%) |
Aug 05, 2002 | 32.95 | 33.16 | 31.68 | 31.96 | 5,804,784 | -1.29(-3.88%) |
Aug 02, 2002 | 34.12 | 34.78 | 32.45 | 33.25 | 10,962,396 | -0.68(-2.02%) |
Aug 01, 2002 | 36.04 | 36.04 | 33.93 | 33.93 | 8,439,345 | -2.11(-5.85%) |
Jul 31, 2002 | 35.05 | 36.38 | 34.65 | 36.04 | 9,572,748 | +0.10(+0.29%) |
Jul 30, 2002 | 34.74 | 36.55 | 34.66 | 35.94 | 8,219,892 | +0.68(+1.92%) |
Jul 29, 2002 | 34.12 | 35.32 | 34.03 | 35.26 | 8,983,761 | +2.13(+6.42%) |
Jul 26, 2002 | 31.97 | 33.26 | 31.71 | 33.13 | 7,460,886 | +1.17(+3.65%) |
Jul 25, 2002 | 30.63 | 32.69 | 29.99 | 31.97 | 10,406,310 | +1.46(+4.77%) |
Jul 24, 2002 | 29.34 | 31.00 | 29.01 | 30.51 | 10,313,602 | +0.48(+1.58%) |
Jul 23, 2002 | 30.20 | 30.76 | 29.63 | 30.04 | 9,479,230 | +0.00(+0.00%) |
Jul 22, 2002 | 29.55 | 31.47 | 29.31 | 30.04 | 11,424,153 | +0.33(+1.10%) |
Jul 19, 2002 | 29.31 | 29.86 | 28.78 | 29.71 | 11,709,732 | -1.70(-5.40%) |
Jul 17, 2002 | 32.45 | 32.58 | 31.27 | 31.40 | 10,158,818 | +0.39(+1.27%) |
Jul 12, 2002 | 30.23 | 31.24 | 29.71 | 31.01 | 6,060,866 | +0.35(+1.13%) |
Jul 11, 2002 | 29.62 | 30.84 | 29.06 | 30.66 | 10,882,006 | +0.94(+3.16%) |
Jul 10, 2002 | 30.23 | 30.97 | 29.22 | 29.73 | 9,692,199 | -1.11(-3.60%) |
Jul 09, 2002 | 32.14 | 32.14 | 30.84 | 30.84 | 8,340,477 | -1.30(-4.05%) |
Jul 08, 2002 | 31.23 | 32.14 | 31.23 | 32.14 | 4,599,094 | -0.10(-0.31%) |
Jul 05, 2002 | 31.15 | 32.24 | 31.10 | 32.24 | 3,713,019 | +1.09(+3.49%) |
Jul 04, 2002 | 31.96 | 32.15 | 30.78 | 31.15 | 10,625,762 | +0.00(+0.00%) |
Jul 03, 2002 | 31.96 | 32.15 | 30.78 | 31.15 | 10,601,450 | -1.01(-3.13%) |
Jul 02, 2002 | 33.17 | 33.50 | 31.87 | 32.16 | 7,910,649 | -1.01(-3.05%) |