Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 37.50 | 37.71 | 36.90 | 37.52 | 8,582,604 | -0.08(-0.22%) |
Sep 27, 2002 | 37.95 | 38.22 | 37.50 | 37.61 | 4,461,787 | -0.56(-1.46%) |
Sep 26, 2002 | 37.44 | 38.16 | 37.25 | 38.16 | 5,838,837 | +0.83(+2.22%) |
Sep 25, 2002 | 37.12 | 37.49 | 36.90 | 37.34 | 5,434,538 | +0.28(+0.76%) |
Sep 24, 2002 | 37.17 | 37.28 | 36.66 | 37.05 | 5,106,066 | -0.35(-0.93%) |
Sep 23, 2002 | 37.44 | 37.50 | 37.13 | 37.40 | 3,380,212 | -0.28(-0.75%) |
Sep 20, 2002 | 37.59 | 37.80 | 37.22 | 37.68 | 6,518,946 | +0.09(+0.24%) |
Sep 19, 2002 | 37.12 | 38.25 | 37.12 | 37.59 | 8,039,817 | +0.48(+1.29%) |
Sep 18, 2002 | 37.23 | 37.50 | 37.01 | 37.11 | 3,514,034 | -0.32(-0.87%) |
Sep 17, 2002 | 37.68 | 37.95 | 37.30 | 37.44 | 4,785,426 | +0.13(+0.35%) |
Sep 16, 2002 | 37.14 | 37.47 | 36.75 | 37.31 | 2,945,583 | +0.13(+0.36%) |
Sep 13, 2002 | 36.90 | 37.26 | 36.68 | 37.17 | 4,182,311 | -0.01(-0.03%) |
Sep 12, 2002 | 37.68 | 37.68 | 36.99 | 37.19 | 5,435,705 | -0.63(-1.67%) |
Sep 11, 2002 | 38.31 | 38.38 | 37.82 | 37.82 | 2,552,783 | -0.22(-0.58%) |
Sep 10, 2002 | 38.04 | 38.28 | 37.83 | 38.04 | 3,367,380 | -0.01(-0.02%) |
Sep 09, 2002 | 38.39 | 38.39 | 37.56 | 38.04 | 5,290,050 | -0.35(-0.91%) |
Sep 06, 2002 | 37.98 | 38.40 | 37.95 | 38.39 | 3,576,362 | +0.70(+1.86%) |
Sep 05, 2002 | 37.98 | 38.19 | 37.50 | 37.69 | 4,408,792 | -0.44(-1.16%) |
Sep 04, 2002 | 37.44 | 38.16 | 37.27 | 38.13 | 4,598,109 | +0.60(+1.60%) |
Sep 03, 2002 | 38.00 | 38.16 | 37.39 | 37.53 | 5,402,207 | -0.82(-2.13%) |
Aug 30, 2002 | 38.37 | 38.82 | 38.16 | 38.35 | 3,927,999 | +0.04(+0.09%) |
Aug 29, 2002 | 38.40 | 38.70 | 38.02 | 38.31 | 5,812,672 | -0.36(-0.93%) |
Aug 28, 2002 | 38.91 | 38.91 | 38.39 | 38.67 | 4,765,761 | -0.24(-0.62%) |
Aug 27, 2002 | 39.00 | 39.14 | 38.72 | 38.91 | 4,187,310 | +0.08(+0.22%) |
Aug 26, 2002 | 38.88 | 39.00 | 38.44 | 38.83 | 6,151,810 | -0.34(-0.87%) |
Aug 23, 2002 | 39.48 | 39.59 | 39.07 | 39.17 | 3,333,050 | -0.44(-1.11%) |
Aug 22, 2002 | 39.33 | 39.66 | 39.23 | 39.61 | 3,975,162 | -0.05(-0.12%) |
Aug 21, 2002 | 39.48 | 39.75 | 39.18 | 39.66 | 5,228,055 | +0.11(+0.29%) |
Aug 20, 2002 | 39.99 | 40.11 | 39.42 | 39.54 | 4,624,440 | -0.11(-0.29%) |
Aug 16, 2002 | 39.24 | 39.98 | 39.08 | 39.66 | 7,397,538 | +0.36(+0.92%) |
Aug 15, 2002 | 38.99 | 39.36 | 38.91 | 39.30 | 6,080,483 | +0.35(+0.91%) |
Aug 14, 2002 | 38.11 | 38.95 | 37.87 | 38.94 | 6,399,123 | +0.83(+2.19%) |
Aug 13, 2002 | 37.95 | 38.78 | 37.95 | 38.11 | 5,288,550 | -0.15(-0.39%) |
Aug 12, 2002 | 38.46 | 38.49 | 37.86 | 38.26 | 5,192,225 | +0.38(+1.01%) |
Aug 07, 2002 | 37.89 | 37.95 | 37.06 | 37.88 | 5,507,698 | +0.25(+0.67%) |
Aug 06, 2002 | 37.17 | 38.10 | 37.08 | 37.62 | 6,023,655 | +0.86(+2.33%) |
Aug 05, 2002 | 37.68 | 37.68 | 36.63 | 36.77 | 6,411,622 | -0.92(-2.44%) |
Aug 02, 2002 | 38.48 | 38.48 | 37.17 | 37.68 | 8,183,971 | -0.79(-2.06%) |
Aug 01, 2002 | 39.03 | 39.03 | 38.25 | 38.48 | 8,614,768 | -0.73(-1.87%) |
Jul 31, 2002 | 38.43 | 39.23 | 38.36 | 39.21 | 7,646,017 | +0.50(+1.30%) |
Jul 30, 2002 | 38.70 | 38.95 | 38.28 | 38.70 | 7,971,656 | +0.00(+0.00%) |
Jul 29, 2002 | 37.98 | 38.85 | 37.96 | 38.70 | 9,227,049 | +0.95(+2.53%) |
Jul 26, 2002 | 37.33 | 37.76 | 37.03 | 37.75 | 8,025,318 | +0.42(+1.13%) |
Jul 25, 2002 | 37.10 | 37.41 | 36.24 | 37.33 | 13,130,218 | +0.22(+0.60%) |
Jul 24, 2002 | 36.06 | 37.19 | 35.28 | 37.11 | 23,258,190 | +0.92(+2.55%) |
Jul 23, 2002 | 37.87 | 37.80 | 35.89 | 36.18 | 33,369,832 | -1.69(-4.45%) |
Jul 22, 2002 | 39.00 | 39.90 | 37.83 | 37.87 | 52,205,896 | -2.33(-5.81%) |
Jul 19, 2002 | 37.24 | 40.20 | 36.81 | 40.20 | 115,558,024 | +3.72(+10.20%) |
Jul 17, 2002 | 36.18 | 36.66 | 36.18 | 36.48 | 10,015,482 | -0.28(-0.75%) |
Jul 12, 2002 | 36.93 | 37.46 | 36.63 | 36.76 | 9,728,673 | -0.74(-1.98%) |
Jul 11, 2002 | 37.56 | 37.73 | 37.14 | 37.50 | 10,168,303 | -0.45(-1.19%) |
Jul 10, 2002 | 38.04 | 38.25 | 36.45 | 37.95 | 17,924,644 | +1.51(+4.13%) |
Jul 09, 2002 | 36.47 | 36.47 | 36.45 | 36.45 | 1,732,519 | -0.17(-0.48%) |
Jul 08, 2002 | 36.72 | 36.72 | 36.62 | 36.62 | 1,572,033 | -0.10(-0.26%) |
Jul 05, 2002 | 36.69 | 36.72 | 36.60 | 36.72 | 1,359,217 | +0.31(+0.84%) |
Jul 04, 2002 | 36.36 | 36.68 | 36.20 | 36.41 | 3,034,575 | +0.00(+0.00%) |
Jul 03, 2002 | 36.36 | 36.68 | 36.20 | 36.41 | 3,034,575 | -0.10(-0.28%) |
Jul 02, 2002 | 36.63 | 36.89 | 36.37 | 36.51 | 3,418,043 | -0.23(-0.62%) |