Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.63 | 33.82 | 32.75 | 32.93 | 23,054,896 | -1.16(-3.40%) |
Sep 27, 2002 | 34.69 | 35.86 | 34.06 | 34.09 | 15,570,080 | -0.94(-2.68%) |
Sep 26, 2002 | 36.26 | 36.64 | 34.64 | 35.03 | 21,901,628 | -0.56(-1.57%) |
Sep 25, 2002 | 34.56 | 36.01 | 34.44 | 35.58 | 23,230,374 | +1.84(+5.46%) |
Sep 24, 2002 | 34.49 | 35.75 | 33.63 | 33.74 | 29,588,836 | -2.04(-5.71%) |
Sep 23, 2002 | 36.00 | 36.00 | 35.22 | 35.79 | 14,833,462 | -0.31(-0.86%) |
Sep 20, 2002 | 36.93 | 36.93 | 36.09 | 36.10 | 25,135,664 | -0.50(-1.36%) |
Sep 19, 2002 | 36.60 | 37.54 | 36.51 | 36.60 | 39,017,544 | -2.68(-6.83%) |
Sep 18, 2002 | 39.90 | 40.04 | 38.89 | 39.28 | 22,510,578 | -1.24(-3.07%) |
Sep 17, 2002 | 41.23 | 41.48 | 40.29 | 40.52 | 10,969,761 | -0.32(-0.79%) |
Sep 16, 2002 | 40.66 | 41.07 | 40.23 | 40.84 | 8,136,793 | -0.10(-0.25%) |
Sep 13, 2002 | 40.38 | 41.16 | 40.27 | 40.94 | 10,535,050 | +0.36(+0.88%) |
Sep 12, 2002 | 41.82 | 41.82 | 40.46 | 40.59 | 11,876,898 | -1.32(-3.14%) |
Sep 11, 2002 | 43.15 | 43.77 | 41.82 | 41.90 | 9,551,949 | -0.79(-1.85%) |
Sep 10, 2002 | 42.13 | 42.69 | 41.71 | 42.69 | 9,806,755 | +0.62(+1.48%) |
Sep 09, 2002 | 40.92 | 42.34 | 40.58 | 42.07 | 10,243,590 | +0.73(+1.78%) |
Sep 06, 2002 | 41.65 | 41.79 | 41.27 | 41.34 | 8,121,387 | +0.58(+1.41%) |
Sep 05, 2002 | 41.08 | 41.14 | 40.38 | 40.76 | 11,452,458 | -0.88(-2.10%) |
Sep 04, 2002 | 40.86 | 41.79 | 40.44 | 41.64 | 11,092,826 | +0.78(+1.91%) |
Sep 03, 2002 | 41.90 | 42.36 | 40.83 | 40.86 | 12,128,340 | -1.71(-4.02%) |
Aug 30, 2002 | 42.67 | 43.12 | 42.41 | 42.57 | 8,858,005 | -0.70(-1.62%) |
Aug 29, 2002 | 42.69 | 43.68 | 42.44 | 43.27 | 10,371,790 | +0.32(+0.74%) |
Aug 28, 2002 | 42.92 | 43.49 | 42.73 | 42.95 | 11,669,548 | -1.07(-2.44%) |
Aug 27, 2002 | 45.41 | 45.43 | 43.65 | 44.03 | 12,550,479 | -0.82(-1.84%) |
Aug 26, 2002 | 45.41 | 45.68 | 43.94 | 44.85 | 12,391,114 | -0.55(-1.22%) |
Aug 23, 2002 | 45.86 | 46.02 | 44.81 | 45.41 | 10,462,982 | -0.90(-1.94%) |
Aug 22, 2002 | 45.72 | 46.56 | 45.29 | 46.30 | 9,644,380 | +0.56(+1.22%) |
Aug 21, 2002 | 46.25 | 46.50 | 44.93 | 45.74 | 13,755,982 | -0.15(-0.33%) |
Aug 20, 2002 | 46.06 | 46.31 | 45.28 | 45.90 | 13,583,160 | -0.69(-1.48%) |
Aug 19, 2002 | 44.81 | 46.79 | 44.62 | 46.59 | 19,130,636 | +1.77(+3.96%) |
Aug 16, 2002 | 43.20 | 45.17 | 42.91 | 44.81 | 20,621,400 | +1.61(+3.73%) |
Aug 15, 2002 | 42.58 | 43.32 | 42.13 | 43.20 | 16,409,754 | +0.89(+2.11%) |
Aug 14, 2002 | 40.63 | 42.37 | 40.29 | 42.31 | 14,790,788 | +1.71(+4.20%) |
Aug 13, 2002 | 40.41 | 41.68 | 40.20 | 40.61 | 14,191,755 | +0.07(+0.18%) |
Aug 12, 2002 | 40.12 | 41.02 | 39.88 | 40.53 | 9,319,808 | -0.03(-0.08%) |
Aug 09, 2002 | 39.88 | 41.96 | 39.76 | 40.57 | 12,290,361 | +0.12(+0.31%) |
Aug 08, 2002 | 39.08 | 40.69 | 38.60 | 40.44 | 14,910,311 | +1.38(+3.53%) |
Aug 07, 2002 | 38.97 | 39.48 | 37.72 | 39.06 | 14,231,773 | +0.72(+1.87%) |
Aug 06, 2002 | 37.84 | 39.20 | 37.62 | 38.35 | 14,822,307 | +1.08(+2.89%) |
Aug 05, 2002 | 38.37 | 38.60 | 37.19 | 37.27 | 12,619,714 | -1.07(-2.78%) |
Aug 02, 2002 | 38.52 | 38.53 | 37.91 | 38.33 | 12,244,499 | -0.21(-0.54%) |
Aug 01, 2002 | 39.76 | 39.93 | 37.96 | 38.54 | 15,638,961 | -1.21(-3.05%) |
Jul 31, 2002 | 39.96 | 40.44 | 39.03 | 39.76 | 22,521,024 | -0.79(-1.94%) |
Jul 30, 2002 | 39.81 | 41.06 | 39.54 | 40.54 | 17,952,578 | +0.34(+0.86%) |
Jul 29, 2002 | 39.74 | 40.32 | 38.40 | 40.20 | 21,105,692 | +2.70(+7.20%) |
Jul 26, 2002 | 38.83 | 39.23 | 37.14 | 37.50 | 20,498,514 | -1.67(-4.25%) |
Jul 25, 2002 | 38.91 | 39.53 | 38.01 | 39.16 | 19,459,812 | -0.11(-0.27%) |
Jul 24, 2002 | 37.27 | 39.53 | 37.10 | 39.27 | 24,443,844 | +1.41(+3.71%) |
Jul 23, 2002 | 38.54 | 39.53 | 37.65 | 37.87 | 22,606,196 | -0.82(-2.12%) |
Jul 22, 2002 | 40.24 | 40.77 | 38.58 | 38.68 | 26,325,054 | -1.98(-4.86%) |
Jul 19, 2002 | 40.07 | 41.06 | 39.53 | 40.66 | 20,563,144 | -0.03(-0.07%) |
Jul 18, 2002 | 39.81 | 41.90 | 39.53 | 40.69 | 27,111,074 | +0.77(+1.92%) |
Jul 17, 2002 | 40.10 | 40.44 | 39.32 | 39.92 | 20,429,278 | +0.95(+2.43%) |
Jul 16, 2002 | 39.26 | 40.32 | 38.67 | 38.97 | 18,569,142 | -1.12(-2.80%) |
Jul 15, 2002 | 38.63 | 40.10 | 37.61 | 40.10 | 18,452,452 | +1.01(+2.59%) |
Jul 12, 2002 | 39.53 | 40.51 | 38.85 | 39.09 | 15,178,929 | -0.11(-0.29%) |
Jul 11, 2002 | 38.40 | 39.39 | 38.15 | 39.20 | 19,524,620 | +0.37(+0.95%) |
Jul 10, 2002 | 39.87 | 40.24 | 38.70 | 38.83 | 17,837,128 | -0.51(-1.31%) |
Jul 09, 2002 | 40.32 | 40.80 | 39.22 | 39.35 | 19,771,104 | -0.92(-2.29%) |
Jul 08, 2002 | 41.23 | 41.50 | 40.11 | 40.27 | 16,800,728 | -1.24(-2.99%) |
Jul 05, 2002 | 40.92 | 41.73 | 40.66 | 41.51 | 9,283,862 | +1.69(+4.24%) |
Jul 03, 2002 | 38.37 | 39.93 | 38.33 | 39.82 | 14,997,785 | +1.09(+2.81%) |
Jul 02, 2002 | 38.32 | 39.19 | 38.23 | 38.73 | 21,271,430 | +0.55(+1.45%) |