Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 40.09 | 40.31 | 39.45 | 40.11 | 8,029,363 | -0.09(-0.22%) |
Sep 27, 2002 | 40.57 | 40.86 | 40.09 | 40.20 | 4,174,177 | -0.60(-1.46%) |
Sep 26, 2002 | 40.02 | 40.79 | 39.82 | 40.79 | 5,462,461 | +0.89(+2.22%) |
Sep 25, 2002 | 39.68 | 40.07 | 39.45 | 39.91 | 5,084,224 | +0.30(+0.76%) |
Sep 24, 2002 | 39.73 | 39.85 | 39.19 | 39.61 | 4,776,925 | -0.37(-0.93%) |
Sep 23, 2002 | 40.02 | 40.09 | 39.69 | 39.98 | 3,162,322 | -0.30(-0.75%) |
Sep 20, 2002 | 40.18 | 40.41 | 39.78 | 40.28 | 6,098,730 | +0.10(+0.24%) |
Sep 19, 2002 | 39.68 | 40.89 | 39.68 | 40.18 | 7,521,564 | +0.51(+1.29%) |
Sep 18, 2002 | 39.80 | 40.08 | 39.55 | 39.67 | 3,287,517 | -0.35(-0.87%) |
Sep 17, 2002 | 40.28 | 40.56 | 39.87 | 40.02 | 4,476,954 | +0.14(+0.35%) |
Sep 16, 2002 | 39.70 | 40.05 | 39.29 | 39.88 | 2,755,708 | +0.14(+0.36%) |
Sep 13, 2002 | 39.45 | 39.82 | 39.21 | 39.73 | 3,912,716 | -0.01(-0.03%) |
Sep 12, 2002 | 40.28 | 40.28 | 39.54 | 39.75 | 5,085,315 | -0.67(-1.67%) |
Sep 11, 2002 | 40.95 | 41.02 | 40.42 | 40.42 | 2,388,229 | -0.24(-0.58%) |
Sep 10, 2002 | 40.66 | 40.92 | 40.44 | 40.66 | 3,150,316 | -0.01(-0.02%) |
Sep 09, 2002 | 41.04 | 41.04 | 40.15 | 40.66 | 4,949,050 | -0.37(-0.91%) |
Sep 06, 2002 | 40.60 | 41.05 | 40.57 | 41.04 | 3,345,828 | +0.75(+1.86%) |
Sep 05, 2002 | 40.60 | 40.82 | 40.09 | 40.29 | 4,124,598 | -0.47(-1.16%) |
Sep 04, 2002 | 40.02 | 40.79 | 39.84 | 40.76 | 4,301,712 | +0.64(+1.60%) |
Sep 03, 2002 | 40.62 | 40.79 | 39.97 | 40.12 | 5,053,977 | -0.87(-2.13%) |
Aug 30, 2002 | 41.02 | 41.49 | 40.79 | 40.99 | 3,674,798 | +0.04(+0.09%) |
Aug 29, 2002 | 41.05 | 41.36 | 40.64 | 40.95 | 5,437,984 | -0.38(-0.93%) |
Aug 28, 2002 | 41.59 | 41.59 | 41.03 | 41.34 | 4,458,557 | -0.26(-0.62%) |
Aug 27, 2002 | 41.69 | 41.84 | 41.39 | 41.59 | 3,917,393 | +0.09(+0.22%) |
Aug 26, 2002 | 41.56 | 41.69 | 41.09 | 41.50 | 5,755,260 | -0.37(-0.87%) |
Aug 23, 2002 | 42.20 | 42.31 | 41.76 | 41.87 | 3,118,199 | -0.47(-1.11%) |
Aug 22, 2002 | 42.04 | 42.40 | 41.93 | 42.34 | 3,718,920 | -0.05(-0.12%) |
Aug 21, 2002 | 42.20 | 42.49 | 41.88 | 42.39 | 4,891,051 | +0.12(+0.29%) |
Aug 20, 2002 | 42.75 | 42.88 | 42.14 | 42.27 | 4,326,345 | -0.12(-0.29%) |
Aug 16, 2002 | 41.95 | 42.73 | 41.77 | 42.39 | 6,920,687 | +0.38(+0.92%) |
Aug 15, 2002 | 41.68 | 42.07 | 41.59 | 42.01 | 5,688,531 | +0.38(+0.91%) |
Aug 14, 2002 | 40.73 | 41.63 | 40.48 | 41.63 | 5,986,631 | +0.89(+2.19%) |
Aug 13, 2002 | 40.57 | 41.45 | 40.57 | 40.73 | 4,947,647 | -0.16(-0.39%) |
Aug 12, 2002 | 41.11 | 41.15 | 40.47 | 40.90 | 4,857,531 | +0.41(+1.01%) |
Aug 07, 2002 | 40.50 | 40.57 | 39.61 | 40.48 | 5,152,668 | +0.27(+0.67%) |
Aug 06, 2002 | 39.73 | 40.72 | 39.64 | 40.22 | 5,635,366 | +0.92(+2.33%) |
Aug 05, 2002 | 40.28 | 40.28 | 39.15 | 39.30 | 5,998,324 | -0.98(-2.44%) |
Aug 02, 2002 | 41.13 | 41.13 | 39.73 | 40.28 | 7,656,426 | -0.85(-2.06%) |
Aug 01, 2002 | 41.72 | 41.72 | 40.89 | 41.13 | 8,059,454 | -0.78(-1.87%) |
Jul 31, 2002 | 41.08 | 41.93 | 41.00 | 41.91 | 7,153,149 | +0.54(+1.30%) |
Jul 30, 2002 | 41.37 | 41.63 | 40.92 | 41.37 | 7,457,797 | +0.00(+0.00%) |
Jul 29, 2002 | 40.60 | 41.53 | 40.57 | 41.37 | 8,632,267 | +1.02(+2.53%) |
Jul 26, 2002 | 39.90 | 40.36 | 39.58 | 40.35 | 7,508,000 | +0.45(+1.13%) |
Jul 25, 2002 | 39.66 | 39.99 | 38.74 | 39.90 | 12,283,835 | +0.24(+0.60%) |
Jul 24, 2002 | 38.55 | 39.75 | 37.71 | 39.66 | 21,758,952 | +0.99(+2.55%) |
Jul 23, 2002 | 40.48 | 40.41 | 38.36 | 38.68 | 31,218,788 | -1.80(-4.45%) |
Jul 22, 2002 | 41.69 | 42.65 | 40.44 | 40.48 | 48,840,668 | -2.50(-5.81%) |
Jul 19, 2002 | 39.80 | 42.97 | 39.35 | 42.97 | 108,109,072 | +3.98(+10.20%) |
Jul 17, 2002 | 38.68 | 39.19 | 38.68 | 39.00 | 9,369,877 | -0.30(-0.75%) |
Jul 12, 2002 | 39.48 | 40.04 | 39.16 | 39.29 | 9,101,556 | -0.80(-1.98%) |
Jul 11, 2002 | 40.15 | 40.33 | 39.70 | 40.09 | 9,512,847 | -0.48(-1.19%) |
Jul 10, 2002 | 40.66 | 40.89 | 38.96 | 40.57 | 16,769,208 | +1.61(+4.13%) |
Jul 09, 2002 | 38.98 | 38.98 | 38.96 | 38.96 | 1,620,840 | -0.19(-0.48%) |
Jul 08, 2002 | 39.25 | 39.25 | 39.14 | 39.14 | 1,470,698 | -0.10(-0.26%) |
Jul 05, 2002 | 39.22 | 39.25 | 39.13 | 39.25 | 1,271,601 | +0.33(+0.84%) |
Jul 04, 2002 | 38.87 | 39.21 | 38.70 | 38.92 | 2,838,964 | +0.00(+0.00%) |
Jul 03, 2002 | 38.87 | 39.21 | 38.70 | 38.92 | 2,838,964 | -0.11(-0.28%) |
Jul 02, 2002 | 39.16 | 39.43 | 38.88 | 39.03 | 3,197,713 | -0.24(-0.62%) |