Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 34.40 | 35.43 | 34.21 | 34.73 | 5,890,344 | -0.19(-0.54%) |
Sep 27, 2002 | 35.46 | 35.84 | 34.62 | 34.92 | 4,833,147 | -1.47(-4.05%) |
Sep 26, 2002 | 36.28 | 36.40 | 35.71 | 36.39 | 5,329,958 | +0.64(+1.79%) |
Sep 25, 2002 | 35.27 | 35.75 | 34.66 | 35.75 | 7,103,849 | +1.24(+3.58%) |
Sep 24, 2002 | 34.36 | 34.73 | 33.98 | 34.52 | 6,317,365 | -0.06(-0.18%) |
Sep 23, 2002 | 35.08 | 35.11 | 34.35 | 34.58 | 4,940,221 | -0.77(-2.18%) |
Sep 20, 2002 | 34.88 | 35.68 | 34.80 | 35.35 | 7,026,252 | +0.63(+1.83%) |
Sep 19, 2002 | 35.21 | 35.56 | 34.64 | 34.72 | 4,350,677 | -1.10(-3.07%) |
Sep 18, 2002 | 36.14 | 36.14 | 35.06 | 35.82 | 4,900,387 | -0.32(-0.89%) |
Sep 17, 2002 | 37.44 | 37.66 | 35.95 | 36.14 | 5,274,031 | -0.73(-1.99%) |
Sep 16, 2002 | 36.34 | 37.22 | 35.91 | 36.87 | 3,988,665 | +0.43(+1.17%) |
Sep 13, 2002 | 36.28 | 36.52 | 35.80 | 36.44 | 4,199,786 | +0.08(+0.22%) |
Sep 12, 2002 | 36.62 | 36.62 | 36.09 | 36.36 | 4,107,849 | -0.06(-0.17%) |
Sep 11, 2002 | 36.28 | 36.97 | 36.23 | 36.43 | 2,931,469 | +0.14(+0.40%) |
Sep 10, 2002 | 36.06 | 36.50 | 35.71 | 36.28 | 2,853,553 | +0.15(+0.42%) |
Sep 09, 2002 | 35.20 | 36.39 | 35.02 | 36.13 | 5,095,415 | +0.97(+2.77%) |
Sep 06, 2002 | 35.65 | 35.84 | 35.02 | 35.16 | 4,168,078 | -0.11(-0.32%) |
Sep 05, 2002 | 35.77 | 35.77 | 34.99 | 35.27 | 6,406,275 | -0.89(-2.46%) |
Sep 04, 2002 | 35.15 | 36.28 | 34.86 | 36.16 | 4,824,543 | +1.13(+3.22%) |
Sep 03, 2002 | 36.21 | 36.28 | 34.99 | 35.03 | 5,491,047 | -1.40(-3.84%) |
Aug 30, 2002 | 35.62 | 36.75 | 35.33 | 36.43 | 4,281,844 | +0.65(+1.82%) |
Aug 29, 2002 | 35.96 | 36.50 | 35.48 | 35.78 | 4,118,205 | -0.62(-1.71%) |
Aug 28, 2002 | 36.53 | 36.90 | 36.06 | 36.40 | 3,208,077 | -0.31(-0.84%) |
Aug 27, 2002 | 37.52 | 37.75 | 36.50 | 36.71 | 5,322,947 | -0.73(-1.94%) |
Aug 26, 2002 | 37.78 | 37.78 | 36.25 | 37.44 | 4,967,309 | +0.05(+0.13%) |
Aug 23, 2002 | 38.91 | 38.91 | 37.34 | 37.39 | 5,846,367 | -1.62(-4.15%) |
Aug 22, 2002 | 36.53 | 39.04 | 36.40 | 39.01 | 9,389,210 | +2.53(+6.93%) |
Aug 21, 2002 | 35.74 | 36.48 | 35.59 | 36.48 | 4,188,154 | +0.68(+1.89%) |
Aug 20, 2002 | 35.50 | 36.24 | 35.47 | 35.80 | 3,945,485 | -0.04(-0.11%) |
Aug 16, 2002 | 36.29 | 36.55 | 35.63 | 35.84 | 4,758,897 | -0.46(-1.26%) |
Aug 15, 2002 | 36.55 | 36.98 | 35.80 | 36.29 | 4,692,613 | -0.26(-0.70%) |
Aug 14, 2002 | 34.81 | 37.50 | 34.20 | 36.55 | 8,292,338 | +1.41(+4.00%) |
Aug 13, 2002 | 36.09 | 36.53 | 35.15 | 35.15 | 4,671,580 | -1.26(-3.45%) |
Aug 12, 2002 | 35.91 | 36.49 | 35.40 | 36.40 | 4,195,962 | +1.56(+4.47%) |
Aug 07, 2002 | 33.39 | 34.98 | 33.36 | 34.84 | 5,416,478 | +1.81(+5.47%) |
Aug 06, 2002 | 32.92 | 34.33 | 32.64 | 33.04 | 5,707,266 | +0.53(+1.62%) |
Aug 05, 2002 | 33.51 | 33.73 | 32.23 | 32.51 | 5,706,629 | -1.31(-3.88%) |
Aug 02, 2002 | 34.71 | 35.38 | 33.01 | 33.82 | 10,777,029 | -0.70(-2.02%) |
Aug 01, 2002 | 36.66 | 36.66 | 34.52 | 34.52 | 8,296,640 | -2.15(-5.85%) |
Jul 31, 2002 | 35.65 | 37.01 | 35.25 | 36.66 | 9,410,879 | +0.11(+0.29%) |
Jul 30, 2002 | 35.33 | 37.18 | 35.25 | 36.56 | 8,080,899 | +0.69(+1.92%) |
Jul 29, 2002 | 34.71 | 35.93 | 34.61 | 35.87 | 8,831,851 | +2.17(+6.42%) |
Jul 26, 2002 | 32.52 | 33.83 | 32.26 | 33.70 | 7,334,727 | +1.19(+3.65%) |
Jul 25, 2002 | 31.16 | 33.26 | 30.50 | 32.52 | 10,230,346 | +1.48(+4.77%) |
Jul 24, 2002 | 29.84 | 31.53 | 29.51 | 31.04 | 10,139,206 | +0.48(+1.58%) |
Jul 23, 2002 | 30.72 | 31.29 | 30.14 | 30.55 | 9,318,942 | +0.00(+0.00%) |
Jul 22, 2002 | 30.06 | 32.01 | 29.82 | 30.55 | 11,230,978 | +0.33(+1.10%) |
Jul 19, 2002 | 29.81 | 30.38 | 29.28 | 30.22 | 11,511,728 | -1.73(-5.40%) |
Jul 17, 2002 | 33.01 | 33.14 | 31.81 | 31.95 | 9,987,039 | +0.40(+1.27%) |
Jul 12, 2002 | 30.75 | 31.78 | 30.22 | 31.54 | 5,958,380 | +0.35(+1.13%) |
Jul 11, 2002 | 30.12 | 31.37 | 29.56 | 31.19 | 10,697,998 | +0.95(+3.15%) |
Jul 10, 2002 | 30.75 | 31.51 | 29.72 | 30.24 | 9,528,310 | -1.13(-3.60%) |
Jul 09, 2002 | 32.69 | 32.69 | 31.37 | 31.37 | 8,199,445 | -1.32(-4.05%) |
Jul 08, 2002 | 31.77 | 32.69 | 31.77 | 32.69 | 4,521,326 | -0.10(-0.31%) |
Jul 05, 2002 | 31.69 | 32.79 | 31.63 | 32.79 | 3,650,235 | +1.10(+3.49%) |
Jul 04, 2002 | 32.51 | 32.70 | 31.31 | 31.69 | 10,446,087 | +0.00(+0.00%) |
Jul 03, 2002 | 32.51 | 32.70 | 31.31 | 31.69 | 10,422,187 | -1.02(-3.13%) |
Jul 02, 2002 | 33.74 | 34.07 | 32.42 | 32.71 | 7,776,885 | -1.03(-3.05%) |