Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.06 | 33.06 | 32.24 | 32.30 | 11,990,071 | -0.87(-2.61%) |
Sep 27, 2002 | 32.53 | 33.79 | 32.44 | 33.16 | 13,066,747 | +0.31(+0.95%) |
Sep 26, 2002 | 32.57 | 33.05 | 32.54 | 32.85 | 11,117,008 | +0.67(+2.09%) |
Sep 25, 2002 | 31.56 | 32.60 | 31.46 | 32.18 | 9,673,543 | +0.71(+2.26%) |
Sep 24, 2002 | 30.65 | 31.74 | 30.37 | 31.47 | 8,450,437 | +0.46(+1.48%) |
Sep 23, 2002 | 31.17 | 31.39 | 30.63 | 31.01 | 6,516,627 | -0.24(-0.78%) |
Sep 20, 2002 | 30.80 | 31.43 | 30.73 | 31.25 | 7,213,240 | +0.48(+1.56%) |
Sep 19, 2002 | 30.53 | 31.11 | 30.43 | 30.77 | 6,406,550 | -0.20(-0.65%) |
Sep 18, 2002 | 30.85 | 31.26 | 30.53 | 30.98 | 6,109,197 | -0.04(-0.14%) |
Sep 17, 2002 | 31.39 | 31.66 | 30.90 | 31.02 | 5,538,387 | -0.05(-0.16%) |
Sep 16, 2002 | 30.51 | 31.23 | 30.48 | 31.07 | 4,236,655 | +0.30(+0.99%) |
Sep 13, 2002 | 30.30 | 31.24 | 30.24 | 30.77 | 6,201,099 | +0.31(+1.03%) |
Sep 12, 2002 | 30.79 | 30.94 | 30.39 | 30.45 | 5,181,683 | -0.47(-1.52%) |
Sep 11, 2002 | 31.71 | 32.16 | 30.73 | 30.92 | 5,924,782 | -0.75(-2.37%) |
Sep 10, 2002 | 31.13 | 31.83 | 31.09 | 31.67 | 531,496,512 | +0.54(+1.73%) |
Sep 09, 2002 | 30.56 | 31.42 | 30.31 | 31.13 | 4,680,580 | +0.40(+1.29%) |
Sep 06, 2002 | 29.74 | 31.00 | 29.71 | 30.74 | 8,035,655 | +1.39(+4.72%) |
Sep 05, 2002 | 29.24 | 29.60 | 28.80 | 29.35 | 10,655,867 | -0.09(-0.30%) |
Sep 04, 2002 | 30.18 | 30.39 | 28.72 | 29.44 | 14,650,311 | -0.58(-1.92%) |
Sep 03, 2002 | 30.55 | 30.70 | 29.87 | 30.02 | 6,219,479 | -0.96(-3.10%) |
Aug 30, 2002 | 30.77 | 31.27 | 30.60 | 30.98 | 5,129,937 | -0.01(-0.03%) |
Aug 29, 2002 | 30.30 | 31.17 | 29.78 | 30.99 | 7,775,472 | +0.59(+1.95%) |
Aug 28, 2002 | 31.31 | 31.38 | 30.25 | 30.39 | 7,204,866 | -1.06(-3.38%) |
Aug 27, 2002 | 32.43 | 32.43 | 31.24 | 31.46 | 7,428,085 | -0.79(-2.46%) |
Aug 26, 2002 | 32.60 | 32.61 | 31.67 | 32.25 | 7,147,412 | -0.38(-1.16%) |
Aug 23, 2002 | 32.68 | 32.90 | 32.04 | 32.63 | 6,827,866 | -0.44(-1.32%) |
Aug 22, 2002 | 31.88 | 33.17 | 31.73 | 33.06 | 10,598,480 | +0.90(+2.79%) |
Aug 21, 2002 | 31.68 | 32.20 | 31.15 | 32.17 | 8,739,212 | +0.48(+1.53%) |
Aug 20, 2002 | 32.01 | 32.15 | 31.47 | 31.68 | 8,103,050 | +0.98(+3.21%) |
Aug 16, 2002 | 30.16 | 31.09 | 29.58 | 30.70 | 9,117,572 | +0.34(+1.11%) |
Aug 15, 2002 | 29.10 | 30.38 | 28.94 | 30.36 | 10,091,592 | +1.23(+4.24%) |
Aug 14, 2002 | 28.85 | 29.38 | 28.16 | 29.12 | 13,954,515 | +0.10(+0.34%) |
Aug 13, 2002 | 30.03 | 30.33 | 28.99 | 29.03 | 7,326,585 | -1.07(-3.55%) |
Aug 12, 2002 | 29.51 | 30.33 | 29.14 | 30.09 | 8,055,669 | +0.76(+2.59%) |
Aug 07, 2002 | 29.14 | 29.48 | 28.34 | 29.34 | 9,816,501 | +0.62(+2.17%) |
Aug 06, 2002 | 27.54 | 29.19 | 27.42 | 28.71 | 10,268,656 | +1.67(+6.19%) |
Aug 05, 2002 | 27.91 | 28.11 | 26.85 | 27.04 | 7,579,471 | -0.90(-3.21%) |
Aug 02, 2002 | 28.86 | 29.07 | 27.56 | 27.93 | 7,555,521 | -0.87(-3.01%) |
Aug 01, 2002 | 29.35 | 29.45 | 28.57 | 28.80 | 7,270,014 | -0.67(-2.26%) |
Jul 31, 2002 | 29.70 | 29.85 | 28.96 | 29.47 | 8,205,775 | -0.70(-2.31%) |
Jul 30, 2002 | 29.88 | 30.55 | 29.63 | 30.16 | 6,802,542 | +0.08(+0.26%) |
Jul 29, 2002 | 29.11 | 30.25 | 28.89 | 30.08 | 10,181,537 | +1.51(+5.28%) |
Jul 26, 2002 | 27.96 | 28.74 | 27.92 | 28.58 | 15,033,029 | +1.29(+4.74%) |
Jul 25, 2002 | 27.69 | 28.11 | 26.69 | 27.28 | 10,976,909 | -0.71(-2.55%) |
Jul 24, 2002 | 26.12 | 28.05 | 25.96 | 28.00 | 12,795,651 | +1.56(+5.89%) |
Jul 23, 2002 | 26.28 | 27.29 | 25.68 | 26.44 | 14,907,161 | +0.27(+1.05%) |
Jul 22, 2002 | 27.71 | 28.37 | 25.92 | 26.17 | 22,658,396 | -1.54(-5.57%) |
Jul 19, 2002 | 29.82 | 29.87 | 27.42 | 27.71 | 48,995,096 | -3.14(-10.17%) |
Jul 17, 2002 | 31.83 | 32.10 | 30.34 | 30.85 | 8,802,930 | -0.38(-1.22%) |
Jul 12, 2002 | 30.68 | 31.80 | 30.36 | 31.23 | 8,706,740 | +0.48(+1.58%) |
Jul 11, 2002 | 29.80 | 30.92 | 29.74 | 30.75 | 10,361,170 | +0.92(+3.09%) |
Jul 10, 2002 | 30.99 | 31.14 | 29.76 | 29.82 | 17,734,726 | +0.06(+0.21%) |
Jul 09, 2002 | 30.98 | 31.30 | 30.52 | 29.76 | 6,165,564 | -1.22(-3.94%) |
Jul 08, 2002 | 32.16 | 32.27 | 30.73 | 30.98 | 5,799,387 | -1.18(-3.65%) |
Jul 05, 2002 | 31.04 | 32.16 | 31.04 | 32.16 | 3,447,324 | +1.14(+3.66%) |
Jul 04, 2002 | 31.72 | 31.84 | 29.91 | 31.02 | 10,100,578 | +0.00(+0.00%) |
Jul 03, 2002 | 31.72 | 31.84 | 29.91 | 31.02 | 10,089,346 | -1.01(-3.16%) |
Jul 02, 2002 | 31.53 | 32.30 | 31.01 | 32.03 | 8,790,268 | +0.52(+1.65%) |