Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 37.42 | 37.42 | 35.12 | 35.95 | 23,288,974 | -1.46(-3.90%) |
Sep 27, 2002 | 38.88 | 39.20 | 37.39 | 37.41 | 15,267,607 | -1.80(-4.60%) |
Sep 26, 2002 | 38.33 | 39.22 | 38.02 | 39.21 | 11,198,711 | +1.22(+3.21%) |
Sep 25, 2002 | 38.18 | 38.41 | 37.34 | 37.99 | 13,587,369 | +0.40(+1.07%) |
Sep 24, 2002 | 37.89 | 38.26 | 37.14 | 37.59 | 15,569,220 | -0.81(-2.11%) |
Sep 23, 2002 | 39.20 | 39.21 | 38.02 | 38.40 | 14,125,396 | -1.53(-3.84%) |
Sep 20, 2002 | 39.21 | 40.08 | 39.10 | 39.94 | 23,489,912 | +0.73(+1.86%) |
Sep 19, 2002 | 39.71 | 40.09 | 39.10 | 39.20 | 9,811,182 | -0.50(-1.25%) |
Sep 18, 2002 | 39.17 | 40.25 | 39.15 | 39.70 | 11,223,229 | +0.09(+0.22%) |
Sep 17, 2002 | 40.81 | 40.83 | 39.61 | 39.61 | 11,188,164 | -0.36(-0.89%) |
Sep 16, 2002 | 39.79 | 40.34 | 39.42 | 39.97 | 8,218,058 | +0.26(+0.64%) |
Sep 13, 2002 | 38.78 | 40.13 | 38.44 | 39.72 | 11,444,302 | +0.93(+2.41%) |
Sep 12, 2002 | 39.57 | 39.58 | 38.67 | 38.78 | 9,051,671 | -0.79(-1.99%) |
Sep 11, 2002 | 40.45 | 41.61 | 39.29 | 39.57 | 10,080,059 | -0.42(-1.06%) |
Sep 10, 2002 | 39.17 | 40.02 | 38.90 | 39.99 | 12,119,301 | +1.10(+2.82%) |
Sep 09, 2002 | 38.44 | 39.20 | 38.15 | 38.90 | 9,084,819 | +0.37(+0.95%) |
Sep 06, 2002 | 37.67 | 38.73 | 37.67 | 38.53 | 10,155,530 | +1.34(+3.61%) |
Sep 05, 2002 | 37.23 | 37.52 | 36.52 | 37.19 | 15,851,383 | -1.02(-2.67%) |
Sep 04, 2002 | 37.87 | 38.49 | 37.23 | 38.21 | 11,811,113 | +0.34(+0.91%) |
Sep 03, 2002 | 38.58 | 38.80 | 37.59 | 37.87 | 12,703,350 | -1.18(-3.01%) |
Aug 30, 2002 | 38.84 | 39.42 | 38.69 | 39.04 | 9,031,125 | +0.20(+0.53%) |
Aug 29, 2002 | 38.45 | 39.20 | 38.34 | 38.84 | 11,572,782 | -0.15(-0.37%) |
Aug 28, 2002 | 38.55 | 39.07 | 38.52 | 38.99 | 10,352,359 | +0.20(+0.53%) |
Aug 27, 2002 | 38.99 | 38.99 | 38.00 | 38.78 | 11,667,977 | -0.20(-0.52%) |
Aug 26, 2002 | 38.77 | 39.16 | 38.04 | 38.99 | 11,013,113 | +0.15(+0.39%) |
Aug 23, 2002 | 39.20 | 39.35 | 38.60 | 38.83 | 9,028,934 | -0.77(-1.95%) |
Aug 22, 2002 | 39.42 | 39.73 | 38.95 | 39.61 | 10,330,718 | +0.12(+0.30%) |
Aug 21, 2002 | 39.42 | 39.64 | 38.51 | 39.49 | 12,218,880 | +0.23(+0.58%) |
Aug 20, 2002 | 39.50 | 39.83 | 38.77 | 39.26 | 11,505,254 | -0.66(-1.66%) |
Aug 19, 2002 | 38.69 | 40.00 | 38.49 | 39.93 | 15,135,429 | +0.66(+1.67%) |
Aug 16, 2002 | 39.61 | 39.98 | 39.14 | 39.27 | 12,660,341 | -0.67(-1.68%) |
Aug 15, 2002 | 38.73 | 40.00 | 38.70 | 39.94 | 19,116,116 | +1.53(+3.97%) |
Aug 14, 2002 | 36.03 | 38.62 | 35.88 | 38.42 | 20,487,070 | +2.85(+8.03%) |
Aug 13, 2002 | 35.34 | 36.98 | 34.64 | 35.56 | 19,792,620 | +0.22(+0.62%) |
Aug 12, 2002 | 35.19 | 35.72 | 34.79 | 35.34 | 9,916,651 | -0.58(-1.61%) |
Aug 09, 2002 | 35.52 | 36.20 | 35.14 | 35.92 | 13,686,126 | +0.01(+0.02%) |
Aug 08, 2002 | 35.45 | 36.03 | 33.95 | 35.91 | 18,513,986 | +0.59(+1.67%) |
Aug 07, 2002 | 35.41 | 35.41 | 34.24 | 35.32 | 13,262,882 | +0.80(+2.33%) |
Aug 06, 2002 | 34.97 | 35.41 | 33.88 | 34.52 | 14,122,245 | +1.23(+3.68%) |
Aug 05, 2002 | 33.66 | 34.26 | 33.25 | 33.29 | 11,535,799 | -0.37(-1.08%) |
Aug 02, 2002 | 34.46 | 34.61 | 32.99 | 33.66 | 13,540,250 | -0.95(-2.74%) |
Aug 01, 2002 | 35.77 | 35.90 | 34.18 | 34.61 | 17,572,850 | -1.30(-3.62%) |
Jul 31, 2002 | 35.99 | 35.99 | 34.57 | 35.91 | 17,426,562 | +0.04(+0.12%) |
Jul 30, 2002 | 35.79 | 36.28 | 35.41 | 35.86 | 13,837,206 | -0.30(-0.83%) |
Jul 29, 2002 | 35.18 | 36.25 | 34.75 | 36.16 | 15,047,082 | +0.99(+2.80%) |
Jul 26, 2002 | 34.31 | 35.23 | 33.58 | 35.17 | 12,441,049 | +0.86(+2.51%) |
Jul 25, 2002 | 34.82 | 35.09 | 32.85 | 34.31 | 19,795,086 | -0.69(-1.96%) |
Jul 24, 2002 | 32.34 | 35.13 | 31.92 | 35.00 | 26,008,420 | +2.07(+6.30%) |
Jul 23, 2002 | 32.85 | 34.24 | 32.67 | 32.93 | 20,939,490 | +0.37(+1.12%) |
Jul 22, 2002 | 33.77 | 34.47 | 32.12 | 32.56 | 23,058,176 | -1.39(-4.09%) |
Jul 19, 2002 | 34.46 | 34.82 | 33.30 | 33.95 | 18,051,978 | -0.66(-1.92%) |
Jul 18, 2002 | 35.34 | 36.17 | 34.61 | 34.61 | 16,463,648 | -0.61(-1.74%) |
Jul 17, 2002 | 37.23 | 37.59 | 34.68 | 35.23 | 25,683,796 | -1.19(-3.27%) |
Jul 16, 2002 | 38.15 | 38.38 | 36.42 | 36.42 | 19,857,820 | -2.60(-6.66%) |
Jul 15, 2002 | 38.26 | 39.04 | 36.58 | 39.02 | 17,400,538 | +0.43(+1.12%) |
Jul 12, 2002 | 39.37 | 39.50 | 38.39 | 38.58 | 12,216,962 | -0.97(-2.45%) |
Jul 11, 2002 | 39.26 | 40.15 | 38.69 | 39.56 | 17,630,514 | +0.31(+0.78%) |
Jul 10, 2002 | 39.97 | 40.59 | 39.10 | 39.25 | 12,278,463 | -0.65(-1.63%) |
Jul 09, 2002 | 40.64 | 40.94 | 39.77 | 39.90 | 11,006,402 | -0.69(-1.71%) |
Jul 08, 2002 | 40.99 | 41.40 | 40.29 | 40.59 | 10,464,403 | -0.29(-0.71%) |
Jul 05, 2002 | 40.48 | 40.89 | 40.32 | 40.88 | 4,407,354 | +0.70(+1.74%) |
Jul 04, 2002 | 38.91 | 40.23 | 38.91 | 40.18 | 9,921,171 | +0.00(+0.00%) |
Jul 03, 2002 | 38.91 | 40.23 | 38.91 | 40.18 | 9,921,171 | +1.18(+3.03%) |
Jul 02, 2002 | 39.72 | 40.10 | 38.91 | 39.00 | 13,960,892 | -0.72(-1.80%) |