Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.11 | 33.11 | 32.29 | 32.34 | 11,972,820 | -0.87(-2.61%) |
Sep 27, 2002 | 32.58 | 33.83 | 32.49 | 33.21 | 13,047,947 | +0.31(+0.95%) |
Sep 26, 2002 | 32.61 | 33.10 | 32.58 | 32.90 | 11,101,012 | +0.67(+2.09%) |
Sep 25, 2002 | 31.60 | 32.64 | 31.51 | 32.23 | 9,659,624 | +0.71(+2.26%) |
Sep 24, 2002 | 30.70 | 31.79 | 30.41 | 31.52 | 8,438,279 | +0.46(+1.48%) |
Sep 23, 2002 | 31.21 | 31.43 | 30.67 | 31.05 | 6,507,251 | -0.25(-0.78%) |
Sep 20, 2002 | 30.85 | 31.48 | 30.77 | 31.30 | 7,202,861 | +0.48(+1.56%) |
Sep 19, 2002 | 30.57 | 31.15 | 30.47 | 30.82 | 6,397,332 | -0.20(-0.65%) |
Sep 18, 2002 | 30.89 | 31.31 | 30.57 | 31.02 | 6,100,407 | -0.04(-0.14%) |
Sep 17, 2002 | 31.44 | 31.70 | 30.94 | 31.06 | 5,530,419 | -0.05(-0.16%) |
Sep 16, 2002 | 30.55 | 31.27 | 30.52 | 31.11 | 4,230,559 | +0.30(+0.99%) |
Sep 13, 2002 | 30.34 | 31.29 | 30.28 | 30.81 | 6,192,177 | +0.31(+1.03%) |
Sep 12, 2002 | 30.84 | 30.98 | 30.43 | 30.50 | 5,174,228 | -0.47(-1.52%) |
Sep 11, 2002 | 31.76 | 32.21 | 30.77 | 30.97 | 5,916,257 | -0.75(-2.37%) |
Sep 10, 2002 | 31.18 | 31.87 | 31.14 | 31.72 | 530,731,776 | +0.54(+1.73%) |
Sep 09, 2002 | 30.61 | 31.47 | 30.36 | 31.18 | 4,673,845 | +0.40(+1.29%) |
Sep 06, 2002 | 29.78 | 31.04 | 29.75 | 30.78 | 8,024,093 | +1.39(+4.72%) |
Sep 05, 2002 | 29.28 | 29.65 | 28.84 | 29.39 | 10,640,535 | -0.09(-0.30%) |
Sep 04, 2002 | 30.23 | 30.43 | 28.76 | 29.48 | 14,629,232 | -0.58(-1.92%) |
Sep 03, 2002 | 30.59 | 30.75 | 29.92 | 30.06 | 6,210,530 | -0.96(-3.10%) |
Aug 30, 2002 | 30.82 | 31.32 | 30.65 | 31.02 | 5,122,556 | -0.01(-0.03%) |
Aug 29, 2002 | 30.35 | 31.21 | 29.82 | 31.03 | 7,764,285 | +0.59(+1.95%) |
Aug 28, 2002 | 31.36 | 31.43 | 30.29 | 30.44 | 7,194,500 | -1.06(-3.38%) |
Aug 27, 2002 | 32.48 | 32.48 | 31.29 | 31.50 | 7,417,397 | -0.79(-2.46%) |
Aug 26, 2002 | 32.64 | 32.65 | 31.71 | 32.30 | 7,137,128 | -0.38(-1.16%) |
Aug 23, 2002 | 32.73 | 32.95 | 32.08 | 32.67 | 6,818,042 | -0.44(-1.32%) |
Aug 22, 2002 | 31.92 | 33.22 | 31.78 | 33.11 | 10,583,230 | +0.90(+2.79%) |
Aug 21, 2002 | 31.73 | 32.25 | 31.19 | 32.21 | 8,726,638 | +0.49(+1.53%) |
Aug 20, 2002 | 32.06 | 32.19 | 31.52 | 31.73 | 8,091,391 | +0.99(+3.21%) |
Aug 16, 2002 | 30.21 | 31.14 | 29.62 | 30.74 | 9,104,454 | +0.34(+1.11%) |
Aug 15, 2002 | 29.14 | 30.43 | 28.98 | 30.40 | 10,077,072 | +1.24(+4.24%) |
Aug 14, 2002 | 28.89 | 29.42 | 28.20 | 29.17 | 13,934,437 | +0.10(+0.34%) |
Aug 13, 2002 | 30.07 | 30.38 | 29.03 | 29.07 | 7,316,043 | -1.07(-3.55%) |
Aug 12, 2002 | 29.55 | 30.37 | 29.19 | 30.14 | 8,044,079 | +0.76(+2.59%) |
Aug 07, 2002 | 29.18 | 29.52 | 28.38 | 29.38 | 9,802,377 | +0.62(+2.17%) |
Aug 06, 2002 | 27.58 | 29.24 | 27.46 | 28.75 | 10,253,881 | +1.68(+6.19%) |
Aug 05, 2002 | 27.95 | 28.15 | 26.89 | 27.08 | 7,568,565 | -0.90(-3.21%) |
Aug 02, 2002 | 28.90 | 29.11 | 27.60 | 27.98 | 7,544,650 | -0.87(-3.01%) |
Aug 01, 2002 | 29.40 | 29.50 | 28.61 | 28.84 | 7,259,554 | -0.67(-2.26%) |
Jul 31, 2002 | 29.74 | 29.89 | 29.00 | 29.51 | 8,193,968 | -0.70(-2.31%) |
Jul 30, 2002 | 29.92 | 30.60 | 29.67 | 30.21 | 6,792,755 | +0.08(+0.26%) |
Jul 29, 2002 | 29.15 | 30.29 | 28.93 | 30.13 | 10,166,888 | +1.51(+5.28%) |
Jul 26, 2002 | 28.00 | 28.78 | 27.96 | 28.62 | 15,011,399 | +1.29(+4.74%) |
Jul 25, 2002 | 27.73 | 28.15 | 26.72 | 27.32 | 10,961,115 | -0.72(-2.55%) |
Jul 24, 2002 | 26.16 | 28.09 | 26.00 | 28.04 | 12,777,240 | +1.56(+5.89%) |
Jul 23, 2002 | 26.32 | 27.33 | 25.72 | 26.48 | 14,885,712 | +0.27(+1.05%) |
Jul 22, 2002 | 27.75 | 28.41 | 25.96 | 26.20 | 22,625,794 | -1.54(-5.57%) |
Jul 19, 2002 | 29.87 | 29.91 | 27.46 | 27.75 | 48,924,600 | -3.14(-10.17%) |
Jul 17, 2002 | 31.88 | 32.15 | 30.38 | 30.89 | 8,790,264 | -0.38(-1.22%) |
Jul 12, 2002 | 30.73 | 31.85 | 30.41 | 31.28 | 8,694,213 | +0.49(+1.58%) |
Jul 11, 2002 | 29.84 | 30.97 | 29.79 | 30.79 | 10,346,262 | +0.92(+3.09%) |
Jul 10, 2002 | 31.03 | 31.18 | 29.80 | 29.87 | 17,709,210 | +0.06(+0.21%) |
Jul 09, 2002 | 31.03 | 31.35 | 30.56 | 29.80 | 6,156,692 | -1.22(-3.94%) |
Jul 08, 2002 | 32.20 | 32.31 | 30.77 | 31.03 | 5,791,043 | -1.18(-3.65%) |
Jul 05, 2002 | 31.09 | 32.20 | 31.08 | 32.20 | 3,442,364 | +1.14(+3.66%) |
Jul 04, 2002 | 31.77 | 31.88 | 29.95 | 31.06 | 10,086,045 | +0.00(+0.00%) |
Jul 03, 2002 | 31.77 | 31.88 | 29.95 | 31.06 | 10,074,829 | -1.02(-3.16%) |
Jul 02, 2002 | 31.57 | 32.34 | 31.05 | 32.08 | 8,777,621 | +0.52(+1.65%) |