Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 29.59 | 30.65 | 29.10 | 29.76 | 30,865,034 | -0.21(-0.71%) |
Sep 27, 2002 | 30.92 | 31.94 | 29.74 | 29.97 | 26,856,826 | -1.19(-3.80%) |
Sep 26, 2002 | 31.69 | 31.86 | 30.58 | 31.16 | 19,671,158 | -0.28(-0.91%) |
Sep 25, 2002 | 30.57 | 31.65 | 29.96 | 31.44 | 24,161,376 | +1.42(+4.73%) |
Sep 24, 2002 | 28.07 | 30.55 | 28.01 | 30.02 | 30,675,880 | +1.47(+5.15%) |
Sep 23, 2002 | 29.49 | 29.68 | 27.92 | 28.55 | 23,328,656 | -1.22(-4.10%) |
Sep 20, 2002 | 30.19 | 30.29 | 28.94 | 29.77 | 32,589,330 | -0.21(-0.69%) |
Sep 19, 2002 | 31.83 | 32.09 | 29.92 | 29.98 | 37,327,560 | -2.48(-7.63%) |
Sep 18, 2002 | 31.91 | 32.69 | 31.30 | 32.46 | 18,936,098 | +0.22(+0.69%) |
Sep 17, 2002 | 32.76 | 33.14 | 32.10 | 32.24 | 14,591,528 | -0.09(-0.27%) |
Sep 16, 2002 | 32.38 | 32.64 | 31.90 | 32.32 | 10,552,562 | -0.27(-0.83%) |
Sep 13, 2002 | 31.99 | 32.84 | 31.76 | 32.59 | 15,503,489 | +0.42(+1.31%) |
Sep 12, 2002 | 32.50 | 32.69 | 32.04 | 32.17 | 12,423,557 | -0.41(-1.25%) |
Sep 11, 2002 | 33.06 | 33.61 | 32.57 | 32.58 | 11,791,625 | -0.29(-0.87%) |
Sep 10, 2002 | 32.18 | 33.06 | 32.04 | 32.87 | 16,732,939 | +0.34(+1.03%) |
Sep 09, 2002 | 31.69 | 32.72 | 31.27 | 32.53 | 17,112,604 | +0.59(+1.85%) |
Sep 06, 2002 | 31.48 | 32.51 | 31.48 | 31.94 | 14,560,075 | +1.11(+3.59%) |
Sep 05, 2002 | 31.12 | 31.57 | 30.82 | 30.83 | 17,248,098 | -0.66(-2.09%) |
Sep 04, 2002 | 30.90 | 31.91 | 30.57 | 31.49 | 18,168,812 | +0.84(+2.75%) |
Sep 03, 2002 | 32.07 | 32.13 | 30.63 | 30.65 | 20,616,814 | -1.49(-4.64%) |
Aug 30, 2002 | 32.42 | 33.22 | 32.12 | 32.14 | 13,560,894 | -0.25(-0.77%) |
Aug 29, 2002 | 32.14 | 33.10 | 31.90 | 32.39 | 15,724,876 | +0.14(+0.44%) |
Aug 28, 2002 | 32.47 | 32.91 | 32.12 | 32.24 | 17,194,852 | -0.02(-0.07%) |
Aug 27, 2002 | 33.54 | 33.67 | 32.26 | 32.27 | 15,405,889 | -1.16(-3.48%) |
Aug 26, 2002 | 33.93 | 33.97 | 32.42 | 33.43 | 15,821,277 | -0.31(-0.91%) |
Aug 23, 2002 | 34.49 | 34.90 | 33.62 | 33.74 | 15,271,874 | -0.91(-2.62%) |
Aug 22, 2002 | 34.00 | 34.91 | 33.55 | 34.64 | 16,452,928 | +0.60(+1.76%) |
Aug 21, 2002 | 33.69 | 34.22 | 33.26 | 34.04 | 15,208,627 | +0.74(+2.21%) |
Aug 20, 2002 | 32.84 | 33.80 | 32.70 | 33.31 | 16,333,408 | -0.61(-1.81%) |
Aug 16, 2002 | 33.89 | 34.41 | 33.39 | 33.92 | 15,506,992 | -0.19(-0.56%) |
Aug 15, 2002 | 33.84 | 34.72 | 33.31 | 34.11 | 18,691,032 | +0.19(+0.57%) |
Aug 14, 2002 | 32.54 | 34.16 | 32.12 | 33.92 | 23,174,946 | +1.35(+4.14%) |
Aug 13, 2002 | 33.89 | 34.20 | 32.46 | 32.57 | 20,000,294 | -1.67(-4.87%) |
Aug 12, 2002 | 33.55 | 34.42 | 33.33 | 34.24 | 13,427,362 | +1.61(+4.94%) |
Aug 07, 2002 | 32.18 | 32.72 | 31.49 | 32.63 | 21,299,380 | +1.06(+3.37%) |
Aug 06, 2002 | 30.63 | 31.82 | 30.44 | 31.57 | 23,004,422 | +1.43(+4.76%) |
Aug 05, 2002 | 30.83 | 31.46 | 29.97 | 30.13 | 21,163,554 | -0.92(-2.96%) |
Aug 02, 2002 | 31.12 | 31.84 | 30.41 | 31.05 | 21,913,884 | +0.08(+0.25%) |
Aug 01, 2002 | 32.68 | 32.73 | 30.90 | 30.97 | 22,099,542 | -1.60(-4.91%) |
Jul 31, 2002 | 30.67 | 33.19 | 30.65 | 32.57 | 47,211,460 | +0.11(+0.33%) |
Jul 30, 2002 | 30.98 | 33.29 | 30.95 | 32.47 | 35,189,640 | +1.05(+3.34%) |
Jul 29, 2002 | 31.26 | 31.58 | 30.33 | 31.42 | 29,382,172 | +0.46(+1.48%) |
Jul 26, 2002 | 29.82 | 30.96 | 29.10 | 30.96 | 24,197,246 | +1.03(+3.43%) |
Jul 25, 2002 | 28.98 | 30.22 | 28.75 | 29.93 | 60,466,216 | +3.46(+13.08%) |
Jul 24, 2002 | 24.76 | 28.45 | 24.42 | 26.47 | 36,029,224 | +1.06(+4.19%) |
Jul 23, 2002 | 25.25 | 25.76 | 24.83 | 25.41 | 38,639,252 | +0.23(+0.91%) |
Jul 22, 2002 | 25.57 | 26.34 | 25.17 | 25.18 | 33,909,100 | -0.13(-0.51%) |
Jul 19, 2002 | 24.30 | 25.56 | 23.84 | 25.31 | 38,481,852 | -1.17(-4.42%) |
Jul 17, 2002 | 24.94 | 26.49 | 24.89 | 26.48 | 40,573,112 | +2.00(+8.16%) |
Jul 12, 2002 | 24.92 | 25.32 | 23.79 | 24.48 | 23,191,200 | -0.08(-0.32%) |
Jul 11, 2002 | 23.17 | 24.69 | 23.02 | 24.56 | 29,354,008 | +1.34(+5.78%) |
Jul 10, 2002 | 25.01 | 25.06 | 23.19 | 23.22 | 26,478,366 | -1.71(-6.87%) |
Jul 09, 2002 | 25.84 | 26.38 | 24.66 | 24.93 | 18,077,316 | -0.91(-3.53%) |
Jul 08, 2002 | 27.17 | 27.17 | 25.58 | 25.84 | 17,061,320 | -1.33(-4.89%) |
Jul 05, 2002 | 26.09 | 27.25 | 26.04 | 27.17 | 9,069,974 | +1.60(+6.25%) |
Jul 04, 2002 | 26.11 | 26.23 | 24.54 | 25.57 | 27,793,654 | +0.00(+0.00%) |
Jul 03, 2002 | 26.11 | 26.23 | 24.54 | 25.57 | 27,773,618 | -0.80(-3.03%) |
Jul 02, 2002 | 27.43 | 27.48 | 26.15 | 26.37 | 24,411,908 | -1.01(-3.68%) |