Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 29.37 | 30.42 | 28.88 | 29.54 | 31,092,676 | -0.21(-0.71%) |
Sep 27, 2002 | 30.70 | 31.70 | 29.52 | 29.76 | 27,054,906 | -1.18(-3.80%) |
Sep 26, 2002 | 31.46 | 31.63 | 30.36 | 30.93 | 19,816,240 | -0.28(-0.91%) |
Sep 25, 2002 | 30.35 | 31.42 | 29.74 | 31.21 | 24,339,576 | +1.41(+4.73%) |
Sep 24, 2002 | 27.86 | 30.32 | 27.81 | 29.80 | 30,902,128 | +1.46(+5.15%) |
Sep 23, 2002 | 29.27 | 29.46 | 27.71 | 28.35 | 23,500,714 | -1.21(-4.10%) |
Sep 20, 2002 | 29.97 | 30.07 | 28.73 | 29.56 | 32,829,690 | -0.21(-0.69%) |
Sep 19, 2002 | 31.60 | 31.85 | 29.70 | 29.76 | 37,602,864 | -2.46(-7.63%) |
Sep 18, 2002 | 31.68 | 32.45 | 31.07 | 32.22 | 19,075,760 | +0.22(+0.69%) |
Sep 17, 2002 | 32.52 | 32.89 | 31.87 | 32.00 | 14,699,146 | -0.09(-0.26%) |
Sep 16, 2002 | 32.14 | 32.40 | 31.67 | 32.09 | 10,630,392 | -0.27(-0.83%) |
Sep 13, 2002 | 31.75 | 32.60 | 31.53 | 32.36 | 15,617,834 | +0.42(+1.31%) |
Sep 12, 2002 | 32.26 | 32.45 | 31.81 | 31.94 | 12,515,186 | -0.40(-1.25%) |
Sep 11, 2002 | 32.82 | 33.36 | 32.33 | 32.34 | 11,878,593 | -0.28(-0.87%) |
Sep 10, 2002 | 31.94 | 32.81 | 31.81 | 32.62 | 16,856,352 | +0.33(+1.03%) |
Sep 09, 2002 | 31.46 | 32.48 | 31.04 | 32.29 | 17,238,816 | +0.59(+1.85%) |
Sep 06, 2002 | 31.25 | 32.27 | 31.25 | 31.70 | 14,667,462 | +1.10(+3.59%) |
Sep 05, 2002 | 30.89 | 31.34 | 30.60 | 30.61 | 17,375,310 | -0.65(-2.09%) |
Sep 04, 2002 | 30.68 | 31.68 | 30.34 | 31.26 | 18,302,816 | +0.84(+2.75%) |
Sep 03, 2002 | 31.84 | 31.89 | 30.41 | 30.42 | 20,768,870 | -1.48(-4.64%) |
Aug 30, 2002 | 32.18 | 32.98 | 31.88 | 31.90 | 13,660,911 | -0.25(-0.77%) |
Aug 29, 2002 | 31.91 | 32.86 | 31.67 | 32.15 | 15,840,853 | +0.14(+0.44%) |
Aug 28, 2002 | 32.23 | 32.67 | 31.89 | 32.01 | 17,321,672 | -0.02(-0.07%) |
Aug 27, 2002 | 33.30 | 33.43 | 32.02 | 32.03 | 15,519,514 | -1.15(-3.48%) |
Aug 26, 2002 | 33.68 | 33.72 | 32.19 | 33.18 | 15,937,965 | -0.30(-0.91%) |
Aug 23, 2002 | 34.23 | 34.64 | 33.38 | 33.49 | 15,384,511 | -0.90(-2.62%) |
Aug 22, 2002 | 33.75 | 34.66 | 33.30 | 34.39 | 16,574,276 | +0.60(+1.76%) |
Aug 21, 2002 | 33.44 | 33.97 | 33.01 | 33.79 | 15,320,796 | +0.73(+2.21%) |
Aug 20, 2002 | 32.60 | 33.55 | 32.46 | 33.06 | 16,453,874 | -0.61(-1.81%) |
Aug 16, 2002 | 33.64 | 34.16 | 33.14 | 33.67 | 15,621,363 | -0.19(-0.56%) |
Aug 15, 2002 | 33.60 | 34.47 | 33.06 | 33.86 | 18,828,886 | +0.19(+0.57%) |
Aug 14, 2002 | 32.31 | 33.91 | 31.88 | 33.67 | 23,345,872 | +1.34(+4.14%) |
Aug 13, 2002 | 33.64 | 33.95 | 32.22 | 32.33 | 20,147,804 | -1.66(-4.87%) |
Aug 12, 2002 | 33.30 | 34.17 | 33.09 | 33.99 | 13,526,394 | +1.60(+4.94%) |
Aug 07, 2002 | 31.94 | 32.48 | 31.26 | 32.39 | 21,456,472 | +1.06(+3.37%) |
Aug 06, 2002 | 30.41 | 31.59 | 30.22 | 31.34 | 23,174,090 | +1.42(+4.76%) |
Aug 05, 2002 | 30.61 | 31.23 | 29.75 | 29.91 | 21,319,644 | -0.91(-2.96%) |
Aug 02, 2002 | 30.90 | 31.60 | 30.19 | 30.83 | 22,075,508 | +0.08(+0.25%) |
Aug 01, 2002 | 32.44 | 32.49 | 30.68 | 30.75 | 22,262,534 | -1.59(-4.91%) |
Jul 31, 2002 | 30.45 | 32.94 | 30.43 | 32.33 | 47,559,664 | +0.11(+0.33%) |
Jul 30, 2002 | 30.75 | 33.05 | 30.72 | 32.23 | 35,449,176 | +1.04(+3.34%) |
Jul 29, 2002 | 31.03 | 31.35 | 30.11 | 31.19 | 29,598,876 | +0.45(+1.48%) |
Jul 26, 2002 | 29.61 | 30.73 | 28.88 | 30.73 | 24,375,712 | +1.02(+3.43%) |
Jul 25, 2002 | 28.77 | 30.00 | 28.54 | 29.71 | 60,912,176 | +3.44(+13.08%) |
Jul 24, 2002 | 24.58 | 28.25 | 24.24 | 26.28 | 36,294,956 | +1.06(+4.19%) |
Jul 23, 2002 | 25.07 | 25.58 | 24.65 | 25.22 | 38,924,232 | +0.23(+0.91%) |
Jul 22, 2002 | 25.38 | 26.14 | 24.99 | 24.99 | 34,159,196 | -0.13(-0.51%) |
Jul 19, 2002 | 24.12 | 25.38 | 23.66 | 25.12 | 38,765,668 | -1.16(-4.42%) |
Jul 17, 2002 | 24.75 | 26.30 | 24.70 | 26.28 | 40,872,352 | +1.98(+8.16%) |
Jul 12, 2002 | 24.74 | 25.14 | 23.61 | 24.30 | 23,362,244 | -0.08(-0.32%) |
Jul 11, 2002 | 23.00 | 24.51 | 22.85 | 24.38 | 29,570,506 | +1.33(+5.78%) |
Jul 10, 2002 | 24.83 | 24.88 | 23.02 | 23.05 | 26,673,656 | -1.70(-6.87%) |
Jul 09, 2002 | 25.65 | 26.18 | 24.48 | 24.75 | 18,210,644 | -0.91(-3.53%) |
Jul 08, 2002 | 26.97 | 26.97 | 25.39 | 25.65 | 17,187,154 | -1.32(-4.89%) |
Jul 05, 2002 | 25.90 | 27.05 | 25.85 | 26.97 | 9,136,869 | +1.59(+6.25%) |
Jul 04, 2002 | 25.92 | 26.04 | 24.36 | 25.38 | 27,998,644 | +0.00(+0.00%) |
Jul 03, 2002 | 25.92 | 26.04 | 24.36 | 25.38 | 27,978,460 | -0.79(-3.03%) |
Jul 02, 2002 | 27.23 | 27.28 | 25.96 | 26.18 | 24,591,956 | -1.00(-3.68%) |