Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 34.52 | 34.71 | 33.61 | 33.80 | 22,463,650 | -1.19(-3.40%) |
Sep 27, 2002 | 35.61 | 36.80 | 34.96 | 34.99 | 15,170,784 | -0.96(-2.68%) |
Sep 26, 2002 | 37.21 | 37.60 | 35.55 | 35.95 | 21,339,958 | -0.57(-1.57%) |
Sep 25, 2002 | 35.47 | 36.96 | 35.35 | 36.52 | 22,634,628 | +1.89(+5.46%) |
Sep 24, 2002 | 35.40 | 36.69 | 34.52 | 34.63 | 28,830,028 | -2.10(-5.71%) |
Sep 23, 2002 | 36.95 | 36.95 | 36.15 | 36.73 | 14,453,057 | -0.32(-0.86%) |
Sep 20, 2002 | 37.91 | 37.91 | 37.04 | 37.05 | 24,491,058 | -0.51(-1.36%) |
Sep 19, 2002 | 37.56 | 38.53 | 37.47 | 37.56 | 38,016,936 | -2.75(-6.83%) |
Sep 18, 2002 | 40.95 | 41.09 | 39.91 | 40.31 | 21,933,292 | -1.28(-3.07%) |
Sep 17, 2002 | 42.31 | 42.57 | 41.35 | 41.59 | 10,688,440 | -0.33(-0.79%) |
Sep 16, 2002 | 41.73 | 42.15 | 41.29 | 41.92 | 7,928,124 | -0.10(-0.25%) |
Sep 13, 2002 | 41.44 | 42.24 | 41.33 | 42.02 | 10,264,878 | +0.37(+0.88%) |
Sep 12, 2002 | 42.92 | 42.92 | 41.52 | 41.66 | 11,572,314 | -1.35(-3.14%) |
Sep 11, 2002 | 44.28 | 44.92 | 42.93 | 43.01 | 9,306,988 | -0.81(-1.85%) |
Sep 10, 2002 | 43.24 | 43.82 | 42.80 | 43.82 | 9,555,260 | +0.64(+1.48%) |
Sep 09, 2002 | 41.99 | 43.46 | 41.64 | 43.18 | 9,980,892 | +0.75(+1.78%) |
Sep 06, 2002 | 42.75 | 42.89 | 42.35 | 42.43 | 7,913,114 | +0.59(+1.41%) |
Sep 05, 2002 | 42.16 | 42.22 | 41.44 | 41.84 | 11,158,759 | -0.90(-2.10%) |
Sep 04, 2002 | 41.93 | 42.89 | 41.50 | 42.73 | 10,808,349 | +0.80(+1.91%) |
Sep 03, 2002 | 43.01 | 43.47 | 41.91 | 41.93 | 11,817,308 | -1.76(-4.02%) |
Aug 30, 2002 | 43.79 | 44.25 | 43.53 | 43.69 | 8,630,841 | -0.72(-1.62%) |
Aug 29, 2002 | 43.82 | 44.83 | 43.56 | 44.41 | 10,105,805 | +0.32(+0.74%) |
Aug 28, 2002 | 44.05 | 44.64 | 43.86 | 44.08 | 11,370,281 | -1.10(-2.44%) |
Aug 27, 2002 | 46.60 | 46.62 | 44.80 | 45.19 | 12,228,621 | -0.85(-1.84%) |
Aug 26, 2002 | 46.60 | 46.88 | 45.09 | 46.03 | 12,073,343 | -0.57(-1.22%) |
Aug 23, 2002 | 47.06 | 47.23 | 45.99 | 46.60 | 10,194,658 | -0.92(-1.94%) |
Aug 22, 2002 | 46.92 | 47.79 | 46.48 | 47.52 | 9,397,049 | +0.57(+1.22%) |
Aug 21, 2002 | 47.47 | 47.72 | 46.11 | 46.95 | 13,403,209 | -0.16(-0.33%) |
Aug 20, 2002 | 47.27 | 47.53 | 46.47 | 47.10 | 13,234,819 | -0.71(-1.48%) |
Aug 19, 2002 | 45.99 | 48.02 | 45.79 | 47.81 | 18,640,028 | +1.82(+3.96%) |
Aug 16, 2002 | 44.34 | 46.36 | 44.04 | 45.99 | 20,092,564 | +1.65(+3.73%) |
Aug 15, 2002 | 43.70 | 44.46 | 43.24 | 44.34 | 15,988,924 | +0.92(+2.11%) |
Aug 14, 2002 | 41.70 | 43.48 | 41.35 | 43.42 | 14,411,477 | +1.75(+4.20%) |
Aug 13, 2002 | 41.47 | 42.77 | 41.26 | 41.67 | 13,827,806 | +0.08(+0.18%) |
Aug 12, 2002 | 41.18 | 42.10 | 40.93 | 41.60 | 9,080,801 | -0.03(-0.08%) |
Aug 09, 2002 | 40.93 | 43.06 | 40.80 | 41.63 | 11,975,173 | +0.13(+0.31%) |
Aug 08, 2002 | 40.11 | 41.76 | 39.62 | 41.51 | 14,527,935 | +1.41(+3.53%) |
Aug 07, 2002 | 39.99 | 40.51 | 38.72 | 40.09 | 13,866,798 | +0.74(+1.87%) |
Aug 06, 2002 | 38.83 | 40.24 | 38.61 | 39.36 | 14,442,188 | +1.11(+2.89%) |
Aug 05, 2002 | 39.38 | 39.62 | 38.17 | 38.25 | 12,296,080 | -1.10(-2.78%) |
Aug 02, 2002 | 39.53 | 39.55 | 38.90 | 39.34 | 11,930,488 | -0.21(-0.54%) |
Aug 01, 2002 | 40.80 | 40.98 | 38.96 | 39.56 | 15,237,898 | -1.25(-3.05%) |
Jul 31, 2002 | 41.01 | 41.50 | 40.06 | 40.80 | 21,943,470 | -0.81(-1.94%) |
Jul 30, 2002 | 40.86 | 42.14 | 40.58 | 41.61 | 17,492,182 | +0.35(+0.86%) |
Jul 29, 2002 | 40.79 | 41.38 | 39.41 | 41.26 | 20,564,434 | +2.77(+7.20%) |
Jul 26, 2002 | 39.85 | 40.27 | 38.12 | 38.49 | 19,972,826 | -1.71(-4.25%) |
Jul 25, 2002 | 39.94 | 40.57 | 39.01 | 40.20 | 18,960,762 | -0.11(-0.27%) |
Jul 24, 2002 | 38.25 | 40.57 | 38.08 | 40.31 | 23,816,980 | +1.44(+3.71%) |
Jul 23, 2002 | 39.56 | 40.57 | 38.64 | 38.86 | 22,026,458 | -0.84(-2.12%) |
Jul 22, 2002 | 41.30 | 41.84 | 39.59 | 39.70 | 25,649,944 | -2.03(-4.86%) |
Jul 19, 2002 | 41.13 | 42.14 | 40.57 | 41.73 | 20,035,800 | -0.03(-0.07%) |
Jul 18, 2002 | 40.86 | 43.01 | 40.57 | 41.76 | 26,415,808 | +0.79(+1.92%) |
Jul 17, 2002 | 41.15 | 41.50 | 40.35 | 40.97 | 19,905,368 | +0.97(+2.43%) |
Jul 16, 2002 | 40.29 | 41.38 | 39.69 | 40.00 | 18,092,934 | -1.15(-2.80%) |
Jul 15, 2002 | 39.65 | 41.15 | 38.60 | 41.15 | 17,979,236 | +1.04(+2.59%) |
Jul 12, 2002 | 40.57 | 41.58 | 39.88 | 40.11 | 14,789,664 | -0.12(-0.29%) |
Jul 11, 2002 | 39.41 | 40.43 | 39.15 | 40.23 | 19,023,908 | +0.38(+0.95%) |
Jul 10, 2002 | 40.92 | 41.30 | 39.72 | 39.85 | 17,379,692 | -0.53(-1.31%) |
Jul 09, 2002 | 41.38 | 41.88 | 40.25 | 40.38 | 19,264,072 | -0.94(-2.29%) |
Jul 08, 2002 | 42.31 | 42.59 | 41.17 | 41.33 | 16,369,871 | -1.28(-2.99%) |
Jul 05, 2002 | 41.99 | 42.83 | 41.73 | 42.60 | 9,045,777 | +1.73(+4.24%) |
Jul 03, 2002 | 39.38 | 40.98 | 39.34 | 40.87 | 14,613,165 | +1.12(+2.81%) |
Jul 02, 2002 | 39.33 | 40.22 | 39.24 | 39.75 | 20,725,922 | +0.57(+1.45%) |