Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 35.77 | 36.13 | 35.41 | 35.66 | 14,648,206 | -0.67(-1.85%) |
Sep 27, 2002 | 36.46 | 37.02 | 36.13 | 36.33 | 13,865,035 | -0.29(-0.79%) |
Sep 26, 2002 | 35.73 | 36.69 | 35.53 | 36.62 | 12,790,223 | +1.25(+3.52%) |
Sep 25, 2002 | 35.77 | 35.80 | 34.91 | 35.38 | 13,153,600 | +0.03(+0.07%) |
Sep 24, 2002 | 34.22 | 35.67 | 34.20 | 35.35 | 14,970,028 | +0.50(+1.44%) |
Sep 23, 2002 | 33.96 | 35.01 | 33.92 | 34.85 | 9,566,089 | +0.36(+1.05%) |
Sep 20, 2002 | 34.26 | 34.78 | 34.25 | 34.49 | 21,511,870 | +0.22(+0.65%) |
Sep 19, 2002 | 34.95 | 35.41 | 34.16 | 34.26 | 10,875,671 | -1.25(-3.51%) |
Sep 18, 2002 | 35.00 | 36.01 | 34.99 | 35.51 | 9,240,475 | +0.17(+0.49%) |
Sep 17, 2002 | 36.20 | 36.46 | 35.20 | 35.34 | 10,038,509 | -0.86(-2.39%) |
Sep 16, 2002 | 35.70 | 36.26 | 35.38 | 36.20 | 6,336,343 | +0.50(+1.40%) |
Sep 13, 2002 | 35.31 | 35.92 | 35.18 | 35.70 | 8,875,885 | +0.11(+0.32%) |
Sep 12, 2002 | 35.94 | 36.20 | 35.42 | 35.59 | 9,130,370 | -1.00(-2.72%) |
Sep 11, 2002 | 37.09 | 37.09 | 36.56 | 36.58 | 5,329,777 | +0.06(+0.16%) |
Sep 10, 2002 | 36.50 | 36.60 | 36.03 | 36.52 | 7,947,576 | +0.13(+0.34%) |
Sep 09, 2002 | 35.77 | 36.73 | 35.74 | 36.40 | 10,938,609 | +0.18(+0.51%) |
Sep 06, 2002 | 36.33 | 36.39 | 35.94 | 36.21 | 8,338,100 | +0.33(+0.92%) |
Sep 05, 2002 | 35.83 | 36.25 | 35.18 | 35.88 | 10,239,913 | +0.05(+0.15%) |
Sep 04, 2002 | 35.11 | 36.04 | 34.88 | 35.83 | 12,299,604 | +1.09(+3.15%) |
Sep 03, 2002 | 35.53 | 35.70 | 34.63 | 34.74 | 12,681,786 | -1.07(-3.00%) |
Aug 30, 2002 | 35.32 | 36.21 | 35.22 | 35.81 | 8,979,469 | +0.10(+0.28%) |
Aug 29, 2002 | 35.51 | 36.05 | 35.38 | 35.71 | 7,722,665 | -0.13(-0.37%) |
Aug 28, 2002 | 35.94 | 36.18 | 35.61 | 35.84 | 7,641,678 | -0.26(-0.71%) |
Aug 27, 2002 | 36.89 | 37.25 | 35.85 | 36.10 | 9,007,526 | -0.63(-1.72%) |
Aug 26, 2002 | 36.26 | 36.81 | 35.80 | 36.73 | 6,676,667 | +0.59(+1.62%) |
Aug 23, 2002 | 37.06 | 37.16 | 35.94 | 36.15 | 7,209,600 | -0.91(-2.46%) |
Aug 22, 2002 | 36.33 | 37.18 | 36.10 | 37.06 | 8,673,571 | +0.86(+2.39%) |
Aug 21, 2002 | 36.46 | 36.85 | 35.31 | 36.19 | 12,728,497 | -0.01(-0.02%) |
Aug 20, 2002 | 36.53 | 36.75 | 35.82 | 36.20 | 9,754,753 | -0.66(-1.79%) |
Aug 19, 2002 | 36.27 | 37.18 | 36.27 | 36.86 | 9,725,332 | +0.38(+1.05%) |
Aug 16, 2002 | 36.92 | 37.10 | 36.36 | 36.48 | 11,885,573 | -0.43(-1.16%) |
Aug 15, 2002 | 36.92 | 37.25 | 36.52 | 36.91 | 13,489,526 | +0.31(+0.85%) |
Aug 14, 2002 | 35.27 | 36.60 | 34.63 | 36.60 | 12,575,321 | +1.40(+3.99%) |
Aug 13, 2002 | 35.67 | 36.23 | 35.14 | 35.19 | 9,266,258 | -0.80(-2.22%) |
Aug 12, 2002 | 35.54 | 36.23 | 35.21 | 35.99 | 8,306,706 | +0.05(+0.13%) |
Aug 09, 2002 | 35.67 | 36.25 | 35.21 | 35.94 | 10,250,074 | -0.04(-0.11%) |
Aug 08, 2002 | 34.90 | 36.12 | 34.42 | 35.98 | 14,043,994 | +1.36(+3.92%) |
Aug 07, 2002 | 33.96 | 34.64 | 33.61 | 34.62 | 13,863,215 | +0.94(+2.80%) |
Aug 06, 2002 | 33.46 | 34.55 | 33.43 | 33.68 | 12,002,806 | +0.65(+1.96%) |
Aug 05, 2002 | 34.62 | 34.62 | 32.80 | 33.03 | 13,887,026 | -1.42(-4.11%) |
Aug 02, 2002 | 34.35 | 35.27 | 33.90 | 34.45 | 16,502,701 | +0.55(+1.61%) |
Aug 01, 2002 | 34.95 | 34.95 | 33.76 | 33.90 | 17,330,460 | -0.78(-2.24%) |
Jul 31, 2002 | 33.53 | 34.95 | 32.61 | 34.68 | 25,536,464 | +1.09(+3.26%) |
Jul 30, 2002 | 33.33 | 34.29 | 33.10 | 33.59 | 23,157,530 | -0.21(-0.62%) |
Jul 29, 2002 | 32.97 | 33.89 | 32.24 | 33.80 | 21,660,194 | +1.09(+3.33%) |
Jul 26, 2002 | 32.61 | 32.77 | 31.91 | 32.71 | 16,121,277 | +0.60(+1.87%) |
Jul 25, 2002 | 31.42 | 32.94 | 30.89 | 32.11 | 21,805,938 | +0.66(+2.10%) |
Jul 24, 2002 | 29.12 | 32.18 | 29.01 | 31.45 | 32,779,126 | +2.39(+8.21%) |
Jul 23, 2002 | 28.42 | 30.13 | 28.29 | 29.07 | 30,584,914 | +1.02(+3.64%) |
Jul 22, 2002 | 27.43 | 28.75 | 27.30 | 28.04 | 39,956,576 | +0.45(+1.62%) |
Jul 19, 2002 | 27.36 | 29.08 | 27.33 | 27.59 | 76,895,120 | -5.20(-15.85%) |
Jul 18, 2002 | 33.51 | 33.86 | 32.67 | 32.79 | 15,406,656 | -1.00(-2.95%) |
Jul 17, 2002 | 34.09 | 34.49 | 33.04 | 33.79 | 14,947,582 | +0.75(+2.28%) |
Jul 16, 2002 | 32.57 | 34.19 | 32.18 | 33.03 | 20,981,516 | +0.73(+2.24%) |
Jul 15, 2002 | 32.64 | 32.76 | 30.04 | 32.31 | 31,201,106 | -0.99(-2.97%) |
Jul 12, 2002 | 33.88 | 33.88 | 32.60 | 33.30 | 13,669,394 | -0.32(-0.94%) |
Jul 11, 2002 | 32.38 | 33.73 | 32.38 | 33.61 | 23,976,190 | +0.45(+1.35%) |
Jul 10, 2002 | 34.35 | 34.35 | 32.83 | 33.17 | 24,633,634 | -1.53(-4.41%) |
Jul 09, 2002 | 35.40 | 35.61 | 34.35 | 34.70 | 15,107,887 | -0.63(-1.79%) |
Jul 08, 2002 | 36.00 | 36.10 | 35.24 | 35.33 | 14,080,999 | -0.67(-1.85%) |
Jul 05, 2002 | 34.91 | 36.17 | 34.81 | 36.00 | 6,767,663 | +1.08(+3.10%) |
Jul 04, 2002 | 34.29 | 35.01 | 33.99 | 34.91 | 14,618,936 | +0.00(+0.00%) |
Jul 03, 2002 | 34.29 | 35.01 | 33.99 | 34.91 | 14,618,936 | +0.88(+2.60%) |
Jul 02, 2002 | 33.86 | 34.29 | 33.33 | 34.03 | 20,125,398 | +0.73(+2.20%) |