Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 35.78 | 36.13 | 35.41 | 35.66 | 14,645,892 | -0.67(-1.85%) |
Sep 27, 2002 | 36.46 | 37.03 | 36.14 | 36.34 | 13,862,845 | -0.29(-0.79%) |
Sep 26, 2002 | 35.74 | 36.70 | 35.53 | 36.63 | 12,788,202 | +1.25(+3.52%) |
Sep 25, 2002 | 35.78 | 35.81 | 34.92 | 35.38 | 13,151,521 | +0.03(+0.07%) |
Sep 24, 2002 | 34.23 | 35.68 | 34.20 | 35.35 | 14,967,663 | +0.50(+1.44%) |
Sep 23, 2002 | 33.96 | 35.02 | 33.93 | 34.85 | 9,564,577 | +0.36(+1.05%) |
Sep 20, 2002 | 34.27 | 34.79 | 34.26 | 34.49 | 21,508,472 | +0.22(+0.65%) |
Sep 19, 2002 | 34.95 | 35.41 | 34.16 | 34.27 | 10,873,952 | -1.25(-3.51%) |
Sep 18, 2002 | 35.00 | 36.02 | 34.99 | 35.51 | 9,239,015 | +0.17(+0.48%) |
Sep 17, 2002 | 36.21 | 36.46 | 35.21 | 35.34 | 10,036,923 | -0.86(-2.39%) |
Sep 16, 2002 | 35.70 | 36.26 | 35.38 | 36.21 | 6,335,342 | +0.50(+1.40%) |
Sep 13, 2002 | 35.31 | 35.93 | 35.18 | 35.70 | 8,874,483 | +0.11(+0.31%) |
Sep 12, 2002 | 35.94 | 36.21 | 35.43 | 35.59 | 9,128,928 | -1.00(-2.72%) |
Sep 11, 2002 | 37.10 | 37.10 | 36.57 | 36.59 | 5,328,935 | +0.06(+0.16%) |
Sep 10, 2002 | 36.50 | 36.60 | 36.04 | 36.53 | 7,946,320 | +0.13(+0.34%) |
Sep 09, 2002 | 35.78 | 36.74 | 35.74 | 36.40 | 10,936,881 | +0.18(+0.51%) |
Sep 06, 2002 | 36.34 | 36.40 | 35.94 | 36.22 | 8,336,782 | +0.33(+0.92%) |
Sep 05, 2002 | 35.84 | 36.25 | 35.18 | 35.89 | 10,238,295 | +0.05(+0.15%) |
Sep 04, 2002 | 35.12 | 36.05 | 34.89 | 35.84 | 12,297,660 | +1.09(+3.15%) |
Sep 03, 2002 | 35.53 | 35.71 | 34.64 | 34.74 | 12,679,783 | -1.07(-3.00%) |
Aug 30, 2002 | 35.33 | 36.22 | 35.23 | 35.82 | 8,978,050 | +0.10(+0.28%) |
Aug 29, 2002 | 35.51 | 36.05 | 35.38 | 35.72 | 7,721,445 | -0.13(-0.37%) |
Aug 28, 2002 | 35.94 | 36.19 | 35.61 | 35.85 | 7,640,471 | -0.26(-0.71%) |
Aug 27, 2002 | 36.89 | 37.26 | 35.86 | 36.11 | 9,006,103 | -0.63(-1.72%) |
Aug 26, 2002 | 36.26 | 36.81 | 35.81 | 36.74 | 6,675,613 | +0.59(+1.62%) |
Aug 23, 2002 | 37.06 | 37.16 | 35.94 | 36.15 | 7,208,461 | -0.91(-2.46%) |
Aug 22, 2002 | 36.34 | 37.19 | 36.11 | 37.06 | 8,672,201 | +0.86(+2.39%) |
Aug 21, 2002 | 36.46 | 36.85 | 35.31 | 36.20 | 12,726,486 | -0.01(-0.02%) |
Aug 20, 2002 | 36.53 | 36.75 | 35.83 | 36.21 | 9,753,212 | -0.66(-1.79%) |
Aug 19, 2002 | 36.28 | 37.18 | 36.27 | 36.86 | 9,723,795 | +0.38(+1.05%) |
Aug 16, 2002 | 36.92 | 37.11 | 36.37 | 36.48 | 11,883,695 | -0.43(-1.16%) |
Aug 15, 2002 | 36.93 | 37.25 | 36.52 | 36.91 | 13,487,395 | +0.31(+0.85%) |
Aug 14, 2002 | 35.28 | 36.60 | 34.64 | 36.60 | 12,573,334 | +1.40(+3.99%) |
Aug 13, 2002 | 35.68 | 36.24 | 35.15 | 35.20 | 9,264,794 | -0.80(-2.22%) |
Aug 12, 2002 | 35.55 | 36.24 | 35.22 | 35.99 | 8,305,394 | +0.05(+0.13%) |
Aug 09, 2002 | 35.68 | 36.26 | 35.22 | 35.95 | 10,248,455 | -0.04(-0.11%) |
Aug 08, 2002 | 34.91 | 36.13 | 34.42 | 35.99 | 14,041,775 | +1.36(+3.92%) |
Aug 07, 2002 | 33.96 | 34.65 | 33.61 | 34.63 | 13,861,025 | +0.94(+2.80%) |
Aug 06, 2002 | 33.47 | 34.56 | 33.44 | 33.69 | 12,000,909 | +0.65(+1.96%) |
Aug 05, 2002 | 34.62 | 34.62 | 32.81 | 33.04 | 13,884,832 | -1.42(-4.11%) |
Aug 02, 2002 | 34.36 | 35.28 | 33.90 | 34.46 | 16,500,094 | +0.55(+1.61%) |
Aug 01, 2002 | 34.95 | 34.96 | 33.77 | 33.91 | 17,327,722 | -0.78(-2.24%) |
Jul 31, 2002 | 33.53 | 34.95 | 32.61 | 34.69 | 25,532,430 | +1.09(+3.26%) |
Jul 30, 2002 | 33.34 | 34.29 | 33.11 | 33.59 | 23,153,872 | -0.21(-0.62%) |
Jul 29, 2002 | 32.97 | 33.90 | 32.25 | 33.80 | 21,656,772 | +1.09(+3.33%) |
Jul 26, 2002 | 32.61 | 32.78 | 31.92 | 32.72 | 16,118,730 | +0.60(+1.87%) |
Jul 25, 2002 | 31.42 | 32.94 | 30.90 | 32.12 | 21,802,494 | +0.66(+2.10%) |
Jul 24, 2002 | 29.12 | 32.18 | 29.02 | 31.46 | 32,773,948 | +2.39(+8.21%) |
Jul 23, 2002 | 28.42 | 30.14 | 28.29 | 29.07 | 30,580,082 | +1.02(+3.64%) |
Jul 22, 2002 | 27.43 | 28.75 | 27.30 | 28.05 | 39,950,260 | +0.45(+1.63%) |
Jul 19, 2002 | 27.37 | 29.08 | 27.34 | 27.60 | 76,882,968 | -5.20(-15.85%) |
Jul 18, 2002 | 33.51 | 33.86 | 32.68 | 32.80 | 15,404,222 | -1.00(-2.95%) |
Jul 17, 2002 | 34.09 | 34.49 | 33.05 | 33.79 | 14,945,221 | +0.75(+2.28%) |
Jul 16, 2002 | 32.58 | 34.19 | 32.18 | 33.04 | 20,978,202 | +0.73(+2.24%) |
Jul 15, 2002 | 32.64 | 32.77 | 30.05 | 32.31 | 31,196,178 | -0.99(-2.97%) |
Jul 12, 2002 | 33.88 | 33.88 | 32.60 | 33.30 | 13,667,235 | -0.32(-0.94%) |
Jul 11, 2002 | 32.38 | 33.73 | 32.38 | 33.62 | 23,972,402 | +0.45(+1.35%) |
Jul 10, 2002 | 34.36 | 34.36 | 32.84 | 33.17 | 24,629,742 | -1.53(-4.41%) |
Jul 09, 2002 | 35.40 | 35.61 | 34.36 | 34.70 | 15,105,500 | -0.63(-1.79%) |
Jul 08, 2002 | 36.01 | 36.11 | 35.25 | 35.33 | 14,078,774 | -0.67(-1.85%) |
Jul 05, 2002 | 34.92 | 36.17 | 34.81 | 36.00 | 6,766,594 | +1.08(+3.10%) |
Jul 04, 2002 | 34.29 | 35.02 | 34.00 | 34.92 | 14,616,626 | +0.00(+0.00%) |
Jul 03, 2002 | 34.29 | 35.02 | 34.00 | 34.92 | 14,616,626 | +0.88(+2.60%) |
Jul 02, 2002 | 33.86 | 34.29 | 33.34 | 34.04 | 20,122,218 | +0.73(+2.20%) |