Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 29.58 | 30.64 | 29.09 | 29.75 | 30,873,398 | -0.21(-0.71%) |
Sep 27, 2002 | 30.92 | 31.93 | 29.73 | 29.97 | 26,864,104 | -1.19(-3.80%) |
Sep 26, 2002 | 31.68 | 31.85 | 30.57 | 31.15 | 19,676,488 | -0.28(-0.91%) |
Sep 25, 2002 | 30.57 | 31.64 | 29.95 | 31.44 | 24,167,924 | +1.42(+4.73%) |
Sep 24, 2002 | 28.06 | 30.54 | 28.00 | 30.02 | 30,684,194 | +1.47(+5.15%) |
Sep 23, 2002 | 29.48 | 29.67 | 27.91 | 28.55 | 23,334,978 | -1.22(-4.10%) |
Sep 20, 2002 | 30.18 | 30.28 | 28.93 | 29.77 | 32,598,162 | -0.21(-0.69%) |
Sep 19, 2002 | 31.82 | 32.08 | 29.91 | 29.97 | 37,337,676 | -2.48(-7.63%) |
Sep 18, 2002 | 31.90 | 32.69 | 31.29 | 32.45 | 18,941,230 | +0.22(+0.69%) |
Sep 17, 2002 | 32.75 | 33.13 | 32.09 | 32.23 | 14,595,482 | -0.09(-0.26%) |
Sep 16, 2002 | 32.37 | 32.64 | 31.89 | 32.31 | 10,555,422 | -0.27(-0.83%) |
Sep 13, 2002 | 31.98 | 32.83 | 31.75 | 32.59 | 15,507,691 | +0.42(+1.31%) |
Sep 12, 2002 | 32.49 | 32.68 | 32.04 | 32.16 | 12,426,924 | -0.41(-1.25%) |
Sep 11, 2002 | 33.05 | 33.60 | 32.56 | 32.57 | 11,794,821 | -0.29(-0.87%) |
Sep 10, 2002 | 32.17 | 33.05 | 32.04 | 32.86 | 16,737,473 | +0.34(+1.03%) |
Sep 09, 2002 | 31.68 | 32.71 | 31.27 | 32.52 | 17,117,242 | +0.59(+1.85%) |
Sep 06, 2002 | 31.47 | 32.50 | 31.47 | 31.93 | 14,564,021 | +1.11(+3.59%) |
Sep 05, 2002 | 31.11 | 31.56 | 30.82 | 30.82 | 17,252,772 | -0.66(-2.09%) |
Sep 04, 2002 | 30.89 | 31.90 | 30.56 | 31.48 | 18,173,736 | +0.84(+2.75%) |
Sep 03, 2002 | 32.06 | 32.12 | 30.62 | 30.64 | 20,622,400 | -1.49(-4.64%) |
Aug 30, 2002 | 32.41 | 33.21 | 32.11 | 32.13 | 13,564,569 | -0.25(-0.77%) |
Aug 29, 2002 | 32.14 | 33.09 | 31.89 | 32.38 | 15,729,137 | +0.14(+0.44%) |
Aug 28, 2002 | 32.46 | 32.90 | 32.11 | 32.24 | 17,199,512 | -0.02(-0.07%) |
Aug 27, 2002 | 33.53 | 33.66 | 32.25 | 32.26 | 15,410,064 | -1.16(-3.48%) |
Aug 26, 2002 | 33.92 | 33.96 | 32.41 | 33.42 | 15,825,564 | -0.31(-0.91%) |
Aug 23, 2002 | 34.48 | 34.89 | 33.61 | 33.73 | 15,276,013 | -0.91(-2.62%) |
Aug 22, 2002 | 33.99 | 34.91 | 33.54 | 34.63 | 16,457,387 | +0.60(+1.76%) |
Aug 21, 2002 | 33.68 | 34.21 | 33.25 | 34.03 | 15,212,748 | +0.73(+2.21%) |
Aug 20, 2002 | 32.83 | 33.79 | 32.69 | 33.30 | 16,337,834 | -0.61(-1.81%) |
Aug 16, 2002 | 33.88 | 34.40 | 33.38 | 33.91 | 15,511,195 | -0.19(-0.57%) |
Aug 15, 2002 | 33.83 | 34.71 | 33.30 | 34.10 | 18,696,098 | +0.19(+0.57%) |
Aug 14, 2002 | 32.54 | 34.15 | 32.11 | 33.91 | 23,181,226 | +1.35(+4.14%) |
Aug 13, 2002 | 33.88 | 34.19 | 32.45 | 32.56 | 20,005,714 | -1.67(-4.88%) |
Aug 12, 2002 | 33.54 | 34.41 | 33.32 | 34.23 | 13,431,001 | +1.61(+4.94%) |
Aug 07, 2002 | 32.17 | 32.71 | 31.49 | 32.62 | 21,305,154 | +1.06(+3.37%) |
Aug 06, 2002 | 30.62 | 31.81 | 30.43 | 31.56 | 23,010,658 | +1.43(+4.76%) |
Aug 05, 2002 | 30.83 | 31.45 | 29.96 | 30.12 | 21,169,288 | -0.92(-2.96%) |
Aug 02, 2002 | 31.12 | 31.83 | 30.40 | 31.04 | 21,919,824 | +0.08(+0.25%) |
Aug 01, 2002 | 32.67 | 32.72 | 30.89 | 30.97 | 22,105,530 | -1.60(-4.91%) |
Jul 31, 2002 | 30.67 | 33.18 | 30.64 | 32.56 | 47,224,256 | +0.11(+0.33%) |
Jul 30, 2002 | 30.97 | 33.28 | 30.94 | 32.46 | 35,199,176 | +1.05(+3.34%) |
Jul 29, 2002 | 31.25 | 31.57 | 30.32 | 31.41 | 29,390,134 | +0.46(+1.48%) |
Jul 26, 2002 | 29.82 | 30.95 | 29.09 | 30.95 | 24,203,804 | +1.03(+3.43%) |
Jul 25, 2002 | 28.97 | 30.22 | 28.75 | 29.92 | 60,482,600 | +3.46(+13.08%) |
Jul 24, 2002 | 24.76 | 28.45 | 24.41 | 26.46 | 36,038,988 | +1.06(+4.19%) |
Jul 23, 2002 | 25.24 | 25.76 | 24.82 | 25.40 | 38,649,720 | +0.23(+0.91%) |
Jul 22, 2002 | 25.56 | 26.33 | 25.16 | 25.17 | 33,918,292 | -0.13(-0.51%) |
Jul 19, 2002 | 24.29 | 25.56 | 23.83 | 25.30 | 38,492,280 | -1.17(-4.42%) |
Jul 17, 2002 | 24.93 | 26.48 | 24.88 | 26.47 | 40,584,104 | +2.00(+8.16%) |
Jul 12, 2002 | 24.92 | 25.31 | 23.78 | 24.47 | 23,197,484 | -0.08(-0.32%) |
Jul 11, 2002 | 23.16 | 24.68 | 23.01 | 24.55 | 29,361,962 | +1.34(+5.78%) |
Jul 10, 2002 | 25.01 | 25.06 | 23.18 | 23.21 | 26,485,542 | -1.71(-6.87%) |
Jul 09, 2002 | 25.84 | 26.37 | 24.65 | 24.92 | 18,082,214 | -0.91(-3.54%) |
Jul 08, 2002 | 27.16 | 27.16 | 25.57 | 25.84 | 17,065,944 | -1.33(-4.89%) |
Jul 05, 2002 | 26.09 | 27.24 | 26.03 | 27.16 | 9,072,432 | +1.60(+6.25%) |
Jul 04, 2002 | 26.10 | 26.22 | 24.54 | 25.56 | 27,801,186 | +0.00(+0.00%) |
Jul 03, 2002 | 26.10 | 26.22 | 24.54 | 25.56 | 27,781,144 | -0.80(-3.03%) |
Jul 02, 2002 | 27.42 | 27.47 | 26.14 | 26.36 | 24,418,524 | -1.01(-3.68%) |