Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 40.08 | 40.30 | 39.44 | 40.10 | 8,031,204 | -0.09(-0.22%) |
Sep 27, 2002 | 40.56 | 40.85 | 40.08 | 40.19 | 4,175,134 | -0.60(-1.46%) |
Sep 26, 2002 | 40.01 | 40.78 | 39.81 | 40.78 | 5,463,714 | +0.88(+2.22%) |
Sep 25, 2002 | 39.67 | 40.06 | 39.44 | 39.90 | 5,085,390 | +0.30(+0.76%) |
Sep 24, 2002 | 39.73 | 39.84 | 39.18 | 39.60 | 4,778,021 | -0.37(-0.93%) |
Sep 23, 2002 | 40.01 | 40.08 | 39.68 | 39.97 | 3,163,047 | -0.30(-0.75%) |
Sep 20, 2002 | 40.17 | 40.40 | 39.77 | 40.27 | 6,100,128 | +0.10(+0.24%) |
Sep 19, 2002 | 39.67 | 40.88 | 39.67 | 40.17 | 7,523,289 | +0.51(+1.29%) |
Sep 18, 2002 | 39.79 | 40.07 | 39.55 | 39.66 | 3,288,271 | -0.35(-0.87%) |
Sep 17, 2002 | 40.27 | 40.55 | 39.86 | 40.01 | 4,477,981 | +0.14(+0.35%) |
Sep 16, 2002 | 39.69 | 40.04 | 39.28 | 39.87 | 2,756,340 | +0.14(+0.35%) |
Sep 13, 2002 | 39.44 | 39.82 | 39.20 | 39.73 | 3,913,613 | -0.01(-0.03%) |
Sep 12, 2002 | 40.27 | 40.27 | 39.53 | 39.74 | 5,086,481 | -0.67(-1.67%) |
Sep 11, 2002 | 40.94 | 41.01 | 40.41 | 40.41 | 2,388,776 | -0.24(-0.58%) |
Sep 10, 2002 | 40.66 | 40.91 | 40.43 | 40.65 | 3,151,039 | -0.01(-0.02%) |
Sep 09, 2002 | 41.03 | 41.03 | 40.14 | 40.66 | 4,950,185 | -0.37(-0.91%) |
Sep 06, 2002 | 40.59 | 41.04 | 40.56 | 41.03 | 3,346,595 | +0.75(+1.86%) |
Sep 05, 2002 | 40.59 | 40.82 | 40.08 | 40.28 | 4,125,544 | -0.47(-1.16%) |
Sep 04, 2002 | 40.01 | 40.78 | 39.83 | 40.75 | 4,302,698 | +0.64(+1.60%) |
Sep 03, 2002 | 40.61 | 40.78 | 39.96 | 40.11 | 5,055,136 | -0.87(-2.13%) |
Aug 30, 2002 | 41.01 | 41.48 | 40.78 | 40.98 | 3,675,640 | +0.04(+0.09%) |
Aug 29, 2002 | 41.04 | 41.35 | 40.63 | 40.94 | 5,439,231 | -0.38(-0.93%) |
Aug 28, 2002 | 41.59 | 41.59 | 41.02 | 41.33 | 4,459,580 | -0.26(-0.62%) |
Aug 27, 2002 | 41.68 | 41.83 | 41.38 | 41.59 | 3,918,292 | +0.09(+0.22%) |
Aug 26, 2002 | 41.55 | 41.68 | 41.08 | 41.50 | 5,756,580 | -0.37(-0.87%) |
Aug 23, 2002 | 42.19 | 42.30 | 41.75 | 41.86 | 3,118,914 | -0.47(-1.11%) |
Aug 22, 2002 | 42.03 | 42.39 | 41.92 | 42.33 | 3,719,773 | -0.05(-0.12%) |
Aug 21, 2002 | 42.19 | 42.48 | 41.87 | 42.38 | 4,892,173 | +0.12(+0.29%) |
Aug 20, 2002 | 42.74 | 42.87 | 42.13 | 42.26 | 4,327,338 | -0.12(-0.29%) |
Aug 16, 2002 | 41.94 | 42.72 | 41.76 | 42.38 | 6,922,274 | +0.38(+0.92%) |
Aug 15, 2002 | 41.67 | 42.06 | 41.59 | 42.00 | 5,689,835 | +0.38(+0.91%) |
Aug 14, 2002 | 40.73 | 41.62 | 40.47 | 41.62 | 5,988,004 | +0.89(+2.19%) |
Aug 13, 2002 | 40.56 | 41.44 | 40.56 | 40.73 | 4,948,781 | -0.16(-0.39%) |
Aug 12, 2002 | 41.10 | 41.14 | 40.46 | 40.89 | 4,858,645 | +0.41(+1.01%) |
Aug 07, 2002 | 40.49 | 40.56 | 39.60 | 40.48 | 5,153,850 | +0.27(+0.67%) |
Aug 06, 2002 | 39.73 | 40.71 | 39.63 | 40.21 | 5,636,658 | +0.92(+2.33%) |
Aug 05, 2002 | 40.27 | 40.27 | 39.14 | 39.29 | 5,999,699 | -0.98(-2.44%) |
Aug 02, 2002 | 41.12 | 41.12 | 39.73 | 40.27 | 7,658,182 | -0.85(-2.06%) |
Aug 01, 2002 | 41.71 | 41.71 | 40.88 | 41.12 | 8,061,302 | -0.78(-1.87%) |
Jul 31, 2002 | 41.07 | 41.92 | 40.99 | 41.90 | 7,154,789 | +0.54(+1.30%) |
Jul 30, 2002 | 41.36 | 41.62 | 40.91 | 41.36 | 7,459,507 | +0.00(+0.00%) |
Jul 29, 2002 | 40.59 | 41.52 | 40.57 | 41.36 | 8,634,247 | +1.02(+2.53%) |
Jul 26, 2002 | 39.89 | 40.35 | 39.57 | 40.34 | 7,509,722 | +0.45(+1.13%) |
Jul 25, 2002 | 39.65 | 39.98 | 38.73 | 39.89 | 12,286,651 | +0.24(+0.60%) |
Jul 24, 2002 | 38.54 | 39.74 | 37.71 | 39.65 | 21,763,940 | +0.99(+2.55%) |
Jul 23, 2002 | 40.47 | 40.40 | 38.35 | 38.67 | 31,225,948 | -1.80(-4.45%) |
Jul 22, 2002 | 41.68 | 42.64 | 40.43 | 40.47 | 48,851,868 | -2.49(-5.81%) |
Jul 19, 2002 | 39.80 | 42.96 | 39.34 | 42.96 | 108,133,864 | +3.98(+10.20%) |
Jul 17, 2002 | 38.67 | 39.18 | 38.67 | 38.99 | 9,372,026 | -0.29(-0.75%) |
Jul 12, 2002 | 39.47 | 40.03 | 39.15 | 39.28 | 9,103,643 | -0.80(-1.98%) |
Jul 11, 2002 | 40.14 | 40.32 | 39.69 | 40.08 | 9,515,028 | -0.48(-1.19%) |
Jul 10, 2002 | 40.66 | 40.88 | 38.95 | 40.56 | 16,773,054 | +1.61(+4.13%) |
Jul 09, 2002 | 38.98 | 38.98 | 38.95 | 38.95 | 1,621,211 | -0.19(-0.48%) |
Jul 08, 2002 | 39.24 | 39.24 | 39.14 | 39.14 | 1,471,036 | -0.10(-0.26%) |
Jul 05, 2002 | 39.21 | 39.24 | 39.12 | 39.24 | 1,271,893 | +0.33(+0.84%) |
Jul 04, 2002 | 38.86 | 39.20 | 38.69 | 38.91 | 2,839,615 | +0.00(+0.00%) |
Jul 03, 2002 | 38.86 | 39.20 | 38.69 | 38.91 | 2,839,615 | -0.11(-0.28%) |
Jul 02, 2002 | 39.15 | 39.42 | 38.87 | 39.02 | 3,198,446 | -0.24(-0.62%) |