Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 34.18 | 34.37 | 33.28 | 33.46 | 22,686,644 | -1.18(-3.40%) |
Sep 27, 2002 | 35.26 | 36.44 | 34.61 | 34.64 | 15,321,382 | -0.95(-2.68%) |
Sep 26, 2002 | 36.84 | 37.24 | 35.20 | 35.59 | 21,551,798 | -0.57(-1.57%) |
Sep 25, 2002 | 35.12 | 36.60 | 35.00 | 36.16 | 22,859,320 | +1.87(+5.46%) |
Sep 24, 2002 | 35.05 | 36.33 | 34.18 | 34.29 | 29,116,220 | -2.08(-5.71%) |
Sep 23, 2002 | 36.59 | 36.59 | 35.79 | 36.37 | 14,596,530 | -0.32(-0.86%) |
Sep 20, 2002 | 37.53 | 37.53 | 36.67 | 36.68 | 24,734,176 | -0.51(-1.36%) |
Sep 19, 2002 | 37.19 | 38.15 | 37.10 | 37.19 | 38,394,324 | -2.73(-6.83%) |
Sep 18, 2002 | 40.55 | 40.69 | 39.52 | 39.92 | 22,151,020 | -1.26(-3.07%) |
Sep 17, 2002 | 41.90 | 42.15 | 40.95 | 41.18 | 10,794,543 | -0.33(-0.79%) |
Sep 16, 2002 | 41.32 | 41.73 | 40.88 | 41.51 | 8,006,825 | -0.10(-0.25%) |
Sep 13, 2002 | 41.03 | 41.83 | 40.93 | 41.61 | 10,366,776 | +0.36(+0.88%) |
Sep 12, 2002 | 42.50 | 42.50 | 41.11 | 41.25 | 11,687,191 | -1.34(-3.14%) |
Sep 11, 2002 | 43.85 | 44.48 | 42.50 | 42.58 | 9,399,377 | -0.80(-1.85%) |
Sep 10, 2002 | 42.81 | 43.39 | 42.38 | 43.39 | 9,650,113 | +0.63(+1.48%) |
Sep 09, 2002 | 41.58 | 43.03 | 41.24 | 42.76 | 10,079,971 | +0.75(+1.78%) |
Sep 06, 2002 | 42.33 | 42.46 | 41.94 | 42.01 | 7,991,666 | +0.59(+1.41%) |
Sep 05, 2002 | 41.75 | 41.81 | 41.03 | 41.42 | 11,269,530 | -0.89(-2.10%) |
Sep 04, 2002 | 41.52 | 42.46 | 41.09 | 42.31 | 10,915,642 | +0.79(+1.91%) |
Sep 03, 2002 | 42.58 | 43.04 | 41.49 | 41.52 | 11,934,617 | -1.74(-4.02%) |
Aug 30, 2002 | 43.36 | 43.82 | 43.10 | 43.26 | 8,716,518 | -0.71(-1.62%) |
Aug 29, 2002 | 43.39 | 44.39 | 43.13 | 43.97 | 10,206,124 | +0.32(+0.74%) |
Aug 28, 2002 | 43.62 | 44.20 | 43.43 | 43.65 | 11,483,152 | -1.09(-2.44%) |
Aug 27, 2002 | 46.14 | 46.17 | 44.36 | 44.74 | 12,350,012 | -0.84(-1.84%) |
Aug 26, 2002 | 46.14 | 46.42 | 44.65 | 45.58 | 12,193,193 | -0.56(-1.22%) |
Aug 23, 2002 | 46.60 | 46.76 | 45.54 | 46.14 | 10,295,859 | -0.91(-1.94%) |
Aug 22, 2002 | 46.46 | 47.32 | 46.03 | 47.05 | 9,490,332 | +0.57(+1.22%) |
Aug 21, 2002 | 47.00 | 47.25 | 45.65 | 46.49 | 13,536,260 | -0.16(-0.33%) |
Aug 20, 2002 | 46.81 | 47.06 | 46.02 | 46.64 | 13,366,199 | -0.70(-1.48%) |
Aug 19, 2002 | 45.54 | 47.55 | 45.34 | 47.34 | 18,825,066 | +1.80(+3.96%) |
Aug 16, 2002 | 43.90 | 45.90 | 43.61 | 45.54 | 20,292,020 | +1.64(+3.73%) |
Aug 15, 2002 | 43.27 | 44.02 | 42.81 | 43.90 | 16,147,644 | +0.91(+2.11%) |
Aug 14, 2002 | 41.29 | 43.05 | 40.95 | 43.00 | 14,554,538 | +1.73(+4.20%) |
Aug 13, 2002 | 41.06 | 42.35 | 40.86 | 41.26 | 13,965,073 | +0.07(+0.18%) |
Aug 12, 2002 | 40.78 | 41.69 | 40.52 | 41.19 | 9,170,944 | -0.03(-0.08%) |
Aug 09, 2002 | 40.52 | 42.64 | 40.40 | 41.22 | 12,094,049 | +0.13(+0.31%) |
Aug 08, 2002 | 39.71 | 41.35 | 39.23 | 41.10 | 14,672,152 | +1.40(+3.53%) |
Aug 07, 2002 | 39.60 | 40.12 | 38.34 | 39.70 | 14,004,452 | +0.73(+1.87%) |
Aug 06, 2002 | 38.45 | 39.84 | 38.23 | 38.97 | 14,585,553 | +1.10(+2.89%) |
Aug 05, 2002 | 38.99 | 39.23 | 37.79 | 37.87 | 12,418,141 | -1.08(-2.78%) |
Aug 02, 2002 | 39.15 | 39.16 | 38.52 | 38.96 | 12,048,920 | -0.21(-0.54%) |
Aug 01, 2002 | 40.40 | 40.58 | 38.58 | 39.17 | 15,389,163 | -1.23(-3.05%) |
Jul 31, 2002 | 40.60 | 41.09 | 39.66 | 40.40 | 22,161,300 | -0.80(-1.94%) |
Jul 30, 2002 | 40.46 | 41.72 | 40.19 | 41.20 | 17,665,826 | +0.35(+0.86%) |
Jul 29, 2002 | 40.39 | 40.98 | 39.03 | 40.85 | 20,768,574 | +2.74(+7.20%) |
Jul 26, 2002 | 39.46 | 39.87 | 37.74 | 38.11 | 20,171,094 | -1.69(-4.25%) |
Jul 25, 2002 | 39.54 | 40.17 | 38.62 | 39.80 | 19,148,984 | -0.11(-0.27%) |
Jul 24, 2002 | 37.88 | 40.17 | 37.71 | 39.91 | 24,053,408 | +1.43(+3.71%) |
Jul 23, 2002 | 39.17 | 40.17 | 38.26 | 38.48 | 22,245,112 | -0.83(-2.12%) |
Jul 22, 2002 | 40.89 | 41.43 | 39.20 | 39.31 | 25,904,568 | -2.01(-4.86%) |
Jul 19, 2002 | 40.72 | 41.72 | 40.17 | 41.32 | 20,234,694 | -0.03(-0.07%) |
Jul 18, 2002 | 40.46 | 42.58 | 40.17 | 41.35 | 26,678,034 | +0.78(+1.92%) |
Jul 17, 2002 | 40.75 | 41.09 | 39.96 | 40.57 | 20,102,966 | +0.96(+2.43%) |
Jul 16, 2002 | 39.89 | 40.97 | 39.30 | 39.61 | 18,272,540 | -1.14(-2.80%) |
Jul 15, 2002 | 39.26 | 40.75 | 38.22 | 40.75 | 18,157,714 | +1.03(+2.59%) |
Jul 12, 2002 | 40.17 | 41.17 | 39.48 | 39.72 | 14,936,479 | -0.11(-0.29%) |
Jul 11, 2002 | 39.03 | 40.03 | 38.77 | 39.84 | 19,212,756 | +0.37(+0.95%) |
Jul 10, 2002 | 40.52 | 40.89 | 39.33 | 39.46 | 17,552,218 | -0.52(-1.31%) |
Jul 09, 2002 | 40.98 | 41.47 | 39.86 | 39.98 | 19,455,304 | -0.94(-2.29%) |
Jul 08, 2002 | 41.90 | 42.17 | 40.76 | 40.92 | 16,532,373 | -1.26(-2.99%) |
Jul 05, 2002 | 41.58 | 42.41 | 41.32 | 42.18 | 9,135,573 | +1.72(+4.24%) |
Jul 03, 2002 | 39.00 | 40.58 | 38.95 | 40.47 | 14,758,228 | +1.11(+2.81%) |
Jul 02, 2002 | 38.94 | 39.83 | 38.85 | 39.36 | 20,931,666 | +0.56(+1.45%) |