Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 39.64 | 39.85 | 39.00 | 39.66 | 8,120,604 | -0.09(-0.22%) |
Sep 27, 2002 | 40.11 | 40.40 | 39.64 | 39.74 | 4,221,610 | -0.59(-1.46%) |
Sep 26, 2002 | 39.57 | 40.33 | 39.37 | 40.33 | 5,524,534 | +0.88(+2.22%) |
Sep 25, 2002 | 39.23 | 39.62 | 39.00 | 39.46 | 5,141,998 | +0.30(+0.76%) |
Sep 24, 2002 | 39.29 | 39.40 | 38.75 | 39.16 | 4,831,207 | -0.37(-0.93%) |
Sep 23, 2002 | 39.57 | 39.64 | 39.24 | 39.53 | 3,198,256 | -0.30(-0.75%) |
Sep 20, 2002 | 39.73 | 39.95 | 39.33 | 39.83 | 6,168,032 | +0.10(+0.24%) |
Sep 19, 2002 | 39.23 | 40.43 | 39.23 | 39.73 | 7,607,035 | +0.51(+1.29%) |
Sep 18, 2002 | 39.35 | 39.63 | 39.11 | 39.22 | 3,324,875 | -0.34(-0.87%) |
Sep 17, 2002 | 39.83 | 40.11 | 39.42 | 39.57 | 4,527,828 | +0.14(+0.35%) |
Sep 16, 2002 | 39.26 | 39.60 | 38.84 | 39.43 | 2,787,023 | +0.14(+0.36%) |
Sep 13, 2002 | 39.00 | 39.38 | 38.77 | 39.29 | 3,957,178 | -0.01(-0.03%) |
Sep 12, 2002 | 39.83 | 39.83 | 39.10 | 39.30 | 5,143,102 | -0.67(-1.67%) |
Sep 11, 2002 | 40.49 | 40.56 | 39.97 | 39.97 | 2,415,367 | -0.23(-0.58%) |
Sep 10, 2002 | 40.21 | 40.46 | 39.99 | 40.20 | 3,186,115 | -0.01(-0.02%) |
Sep 09, 2002 | 40.58 | 40.58 | 39.70 | 40.21 | 5,005,288 | -0.37(-0.91%) |
Sep 06, 2002 | 40.14 | 40.59 | 40.11 | 40.58 | 3,383,848 | +0.74(+1.86%) |
Sep 05, 2002 | 40.14 | 40.37 | 39.64 | 39.83 | 4,171,467 | -0.47(-1.16%) |
Sep 04, 2002 | 39.57 | 40.33 | 39.39 | 40.30 | 4,350,594 | +0.63(+1.60%) |
Sep 03, 2002 | 40.16 | 40.33 | 39.52 | 39.67 | 5,111,408 | -0.86(-2.13%) |
Aug 30, 2002 | 40.56 | 41.03 | 40.33 | 40.53 | 3,716,556 | +0.04(+0.09%) |
Aug 29, 2002 | 40.59 | 40.90 | 40.18 | 40.49 | 5,499,778 | -0.38(-0.93%) |
Aug 28, 2002 | 41.13 | 41.13 | 40.57 | 40.87 | 4,509,222 | -0.25(-0.62%) |
Aug 27, 2002 | 41.22 | 41.37 | 40.92 | 41.13 | 3,961,908 | +0.09(+0.22%) |
Aug 26, 2002 | 41.10 | 41.22 | 40.63 | 41.04 | 5,820,660 | -0.36(-0.87%) |
Aug 23, 2002 | 41.73 | 41.84 | 41.29 | 41.40 | 3,153,632 | -0.46(-1.11%) |
Aug 22, 2002 | 41.57 | 41.92 | 41.46 | 41.86 | 3,761,180 | -0.05(-0.12%) |
Aug 21, 2002 | 41.73 | 42.02 | 41.41 | 41.91 | 4,946,630 | +0.12(+0.29%) |
Aug 20, 2002 | 42.27 | 42.40 | 41.67 | 41.79 | 4,375,508 | -0.12(-0.29%) |
Aug 16, 2002 | 41.48 | 42.25 | 41.30 | 41.91 | 6,999,330 | +0.38(+0.92%) |
Aug 15, 2002 | 41.21 | 41.60 | 41.13 | 41.53 | 5,753,172 | +0.37(+0.91%) |
Aug 14, 2002 | 40.28 | 41.17 | 40.02 | 41.16 | 6,054,659 | +0.88(+2.19%) |
Aug 13, 2002 | 40.11 | 40.99 | 40.11 | 40.28 | 5,003,869 | -0.16(-0.39%) |
Aug 12, 2002 | 40.65 | 40.68 | 40.02 | 40.44 | 4,912,729 | +0.41(+1.01%) |
Aug 07, 2002 | 40.05 | 40.11 | 39.17 | 40.03 | 5,211,220 | +0.27(+0.67%) |
Aug 06, 2002 | 39.29 | 40.26 | 39.19 | 39.76 | 5,699,403 | +0.91(+2.33%) |
Aug 05, 2002 | 39.83 | 39.83 | 38.71 | 38.86 | 6,066,485 | -0.97(-2.44%) |
Aug 02, 2002 | 40.66 | 40.66 | 39.29 | 39.83 | 7,743,430 | -0.84(-2.06%) |
Aug 01, 2002 | 41.25 | 41.25 | 40.43 | 40.66 | 8,151,037 | -0.77(-1.87%) |
Jul 31, 2002 | 40.62 | 41.46 | 40.54 | 41.44 | 7,234,433 | +0.53(+1.30%) |
Jul 30, 2002 | 40.91 | 41.17 | 40.46 | 40.91 | 7,542,543 | +0.00(+0.00%) |
Jul 29, 2002 | 40.14 | 41.06 | 40.12 | 40.91 | 8,730,359 | +1.01(+2.53%) |
Jul 26, 2002 | 39.45 | 39.91 | 39.14 | 39.90 | 7,593,317 | +0.44(+1.13%) |
Jul 25, 2002 | 39.21 | 39.54 | 38.30 | 39.45 | 12,423,421 | +0.23(+0.60%) |
Jul 24, 2002 | 38.11 | 39.30 | 37.29 | 39.22 | 22,006,208 | +0.98(+2.55%) |
Jul 23, 2002 | 40.02 | 39.95 | 37.93 | 38.24 | 31,573,540 | -1.78(-4.45%) |
Jul 22, 2002 | 41.22 | 42.17 | 39.99 | 40.02 | 49,395,664 | -2.47(-5.81%) |
Jul 19, 2002 | 39.36 | 42.49 | 38.91 | 42.49 | 109,337,560 | +3.93(+10.20%) |
Jul 17, 2002 | 38.24 | 38.75 | 38.24 | 38.56 | 9,476,351 | -0.29(-0.75%) |
Jul 12, 2002 | 39.03 | 39.59 | 38.72 | 38.85 | 9,204,981 | -0.79(-1.98%) |
Jul 11, 2002 | 39.70 | 39.88 | 39.26 | 39.64 | 9,620,945 | -0.48(-1.19%) |
Jul 10, 2002 | 40.21 | 40.43 | 38.52 | 40.11 | 16,959,764 | +1.59(+4.13%) |
Jul 09, 2002 | 38.55 | 38.55 | 38.52 | 38.52 | 1,639,258 | -0.18(-0.48%) |
Jul 08, 2002 | 38.81 | 38.81 | 38.70 | 38.70 | 1,487,410 | -0.10(-0.26%) |
Jul 05, 2002 | 38.78 | 38.81 | 38.69 | 38.81 | 1,286,051 | +0.32(+0.84%) |
Jul 04, 2002 | 38.43 | 38.77 | 38.26 | 38.48 | 2,871,225 | +0.00(+0.00%) |
Jul 03, 2002 | 38.43 | 38.77 | 38.26 | 38.48 | 2,871,225 | -0.11(-0.28%) |
Jul 02, 2002 | 38.72 | 38.98 | 38.44 | 38.59 | 3,234,050 | -0.24(-0.62%) |