Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 37.51 | 37.72 | 36.91 | 37.53 | 8,580,638 | -0.08(-0.22%) |
Sep 27, 2002 | 37.96 | 38.23 | 37.51 | 37.61 | 4,460,765 | -0.56(-1.46%) |
Sep 26, 2002 | 37.45 | 38.17 | 37.26 | 38.17 | 5,837,499 | +0.83(+2.22%) |
Sep 25, 2002 | 37.13 | 37.49 | 36.91 | 37.34 | 5,433,293 | +0.28(+0.76%) |
Sep 24, 2002 | 37.18 | 37.29 | 36.67 | 37.06 | 5,104,896 | -0.35(-0.93%) |
Sep 23, 2002 | 37.45 | 37.51 | 37.14 | 37.41 | 3,379,438 | -0.28(-0.75%) |
Sep 20, 2002 | 37.60 | 37.81 | 37.22 | 37.69 | 6,517,452 | +0.09(+0.24%) |
Sep 19, 2002 | 37.13 | 38.26 | 37.13 | 37.60 | 8,037,975 | +0.48(+1.29%) |
Sep 18, 2002 | 37.24 | 37.51 | 37.01 | 37.12 | 3,513,229 | -0.32(-0.87%) |
Sep 17, 2002 | 37.69 | 37.96 | 37.31 | 37.45 | 4,784,330 | +0.13(+0.35%) |
Sep 16, 2002 | 37.15 | 37.48 | 36.76 | 37.31 | 2,944,908 | +0.13(+0.36%) |
Sep 13, 2002 | 36.91 | 37.27 | 36.69 | 37.18 | 4,181,353 | -0.01(-0.03%) |
Sep 12, 2002 | 37.69 | 37.69 | 37.00 | 37.19 | 5,434,459 | -0.63(-1.67%) |
Sep 11, 2002 | 38.32 | 38.39 | 37.82 | 37.82 | 2,552,198 | -0.22(-0.58%) |
Sep 10, 2002 | 38.05 | 38.29 | 37.84 | 38.05 | 3,366,609 | -0.01(-0.02%) |
Sep 09, 2002 | 38.40 | 38.40 | 37.57 | 38.05 | 5,288,838 | -0.35(-0.91%) |
Sep 06, 2002 | 37.99 | 38.41 | 37.96 | 38.40 | 3,575,543 | +0.70(+1.86%) |
Sep 05, 2002 | 37.99 | 38.20 | 37.51 | 37.70 | 4,407,782 | -0.44(-1.16%) |
Sep 04, 2002 | 37.45 | 38.17 | 37.28 | 38.14 | 4,597,056 | +0.60(+1.60%) |
Sep 03, 2002 | 38.01 | 38.17 | 37.40 | 37.54 | 5,400,970 | -0.82(-2.13%) |
Aug 30, 2002 | 38.38 | 38.83 | 38.17 | 38.36 | 3,927,099 | +0.04(+0.09%) |
Aug 29, 2002 | 38.41 | 38.71 | 38.03 | 38.32 | 5,811,341 | -0.36(-0.93%) |
Aug 28, 2002 | 38.92 | 38.92 | 38.39 | 38.68 | 4,764,670 | -0.24(-0.62%) |
Aug 27, 2002 | 39.01 | 39.15 | 38.73 | 38.92 | 4,186,351 | +0.08(+0.22%) |
Aug 26, 2002 | 38.89 | 39.01 | 38.45 | 38.84 | 6,150,401 | -0.34(-0.87%) |
Aug 23, 2002 | 39.49 | 39.59 | 39.08 | 39.18 | 3,332,286 | -0.44(-1.11%) |
Aug 22, 2002 | 39.34 | 39.67 | 39.23 | 39.62 | 3,974,251 | -0.05(-0.12%) |
Aug 21, 2002 | 39.49 | 39.76 | 39.19 | 39.67 | 5,226,858 | +0.11(+0.29%) |
Aug 20, 2002 | 40.00 | 40.12 | 39.43 | 39.55 | 4,623,381 | -0.11(-0.29%) |
Aug 16, 2002 | 39.25 | 39.98 | 39.08 | 39.67 | 7,395,843 | +0.36(+0.92%) |
Aug 15, 2002 | 39.00 | 39.37 | 38.92 | 39.31 | 6,079,090 | +0.35(+0.91%) |
Aug 14, 2002 | 38.12 | 38.96 | 37.88 | 38.95 | 6,397,657 | +0.83(+2.19%) |
Aug 13, 2002 | 37.96 | 38.79 | 37.96 | 38.12 | 5,287,339 | -0.15(-0.39%) |
Aug 12, 2002 | 38.47 | 38.50 | 37.87 | 38.27 | 5,191,036 | +0.38(+1.01%) |
Aug 07, 2002 | 37.90 | 37.96 | 37.07 | 37.88 | 5,506,437 | +0.25(+0.67%) |
Aug 06, 2002 | 37.18 | 38.11 | 37.09 | 37.63 | 6,022,274 | +0.86(+2.33%) |
Aug 05, 2002 | 37.69 | 37.69 | 36.64 | 36.77 | 6,410,153 | -0.92(-2.44%) |
Aug 02, 2002 | 38.48 | 38.48 | 37.18 | 37.69 | 8,182,096 | -0.79(-2.06%) |
Aug 01, 2002 | 39.04 | 39.04 | 38.26 | 38.48 | 8,612,794 | -0.73(-1.87%) |
Jul 31, 2002 | 38.44 | 39.23 | 38.36 | 39.22 | 7,644,265 | +0.50(+1.30%) |
Jul 30, 2002 | 38.71 | 38.96 | 38.29 | 38.71 | 7,969,829 | +0.00(+0.00%) |
Jul 29, 2002 | 37.99 | 38.86 | 37.97 | 38.71 | 9,224,935 | +0.95(+2.53%) |
Jul 26, 2002 | 37.34 | 37.77 | 37.04 | 37.76 | 8,023,479 | +0.42(+1.13%) |
Jul 25, 2002 | 37.11 | 37.42 | 36.25 | 37.34 | 13,127,209 | +0.22(+0.60%) |
Jul 24, 2002 | 36.07 | 37.19 | 35.29 | 37.12 | 23,252,862 | +0.92(+2.55%) |
Jul 23, 2002 | 37.88 | 37.81 | 35.90 | 36.19 | 33,362,186 | -1.69(-4.45%) |
Jul 22, 2002 | 39.01 | 39.91 | 37.84 | 37.88 | 52,193,936 | -2.33(-5.81%) |
Jul 19, 2002 | 37.25 | 40.21 | 36.82 | 40.21 | 115,531,544 | +3.72(+10.20%) |
Jul 17, 2002 | 36.19 | 36.67 | 36.19 | 36.49 | 10,013,188 | -0.28(-0.75%) |
Jul 12, 2002 | 36.94 | 37.47 | 36.64 | 36.77 | 9,726,444 | -0.74(-1.98%) |
Jul 11, 2002 | 37.57 | 37.74 | 37.15 | 37.51 | 10,165,973 | -0.45(-1.19%) |
Jul 10, 2002 | 38.05 | 38.26 | 36.46 | 37.96 | 17,920,536 | +1.51(+4.13%) |
Jul 09, 2002 | 36.48 | 36.48 | 36.46 | 36.46 | 1,732,122 | -0.17(-0.48%) |
Jul 08, 2002 | 36.73 | 36.73 | 36.63 | 36.63 | 1,571,672 | -0.10(-0.26%) |
Jul 05, 2002 | 36.70 | 36.73 | 36.61 | 36.73 | 1,358,906 | +0.31(+0.84%) |
Jul 04, 2002 | 36.37 | 36.69 | 36.21 | 36.42 | 3,033,880 | +0.00(+0.00%) |
Jul 03, 2002 | 36.37 | 36.69 | 36.21 | 36.42 | 3,033,880 | -0.10(-0.28%) |
Jul 02, 2002 | 36.64 | 36.89 | 36.38 | 36.52 | 3,417,259 | -0.23(-0.62%) |