Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 35.49 | 35.84 | 35.13 | 35.38 | 14,764,281 | -0.67(-1.85%) |
Sep 27, 2002 | 36.17 | 36.73 | 35.85 | 36.05 | 13,974,904 | -0.29(-0.79%) |
Sep 26, 2002 | 35.45 | 36.41 | 35.25 | 36.33 | 12,891,575 | +1.24(+3.52%) |
Sep 25, 2002 | 35.49 | 35.52 | 34.64 | 35.10 | 13,257,831 | +0.03(+0.07%) |
Sep 24, 2002 | 33.95 | 35.39 | 33.93 | 35.07 | 15,088,653 | +0.50(+1.44%) |
Sep 23, 2002 | 33.69 | 34.74 | 33.66 | 34.57 | 9,641,892 | +0.36(+1.05%) |
Sep 20, 2002 | 33.99 | 34.51 | 33.98 | 34.21 | 21,682,334 | +0.22(+0.65%) |
Sep 19, 2002 | 34.67 | 35.13 | 33.89 | 33.99 | 10,961,851 | -1.24(-3.51%) |
Sep 18, 2002 | 34.72 | 35.73 | 34.71 | 35.23 | 9,313,698 | +0.17(+0.49%) |
Sep 17, 2002 | 35.91 | 36.17 | 34.93 | 35.06 | 10,118,055 | -0.86(-2.39%) |
Sep 16, 2002 | 35.42 | 35.97 | 35.10 | 35.91 | 6,386,553 | +0.50(+1.40%) |
Sep 13, 2002 | 35.03 | 35.64 | 34.90 | 35.42 | 8,946,219 | +0.11(+0.31%) |
Sep 12, 2002 | 35.65 | 35.91 | 35.14 | 35.31 | 9,202,721 | -0.99(-2.72%) |
Sep 11, 2002 | 36.80 | 36.80 | 36.27 | 36.29 | 5,372,011 | +0.06(+0.16%) |
Sep 10, 2002 | 36.21 | 36.31 | 35.75 | 36.24 | 8,010,554 | +0.12(+0.34%) |
Sep 09, 2002 | 35.49 | 36.44 | 35.46 | 36.11 | 11,025,288 | +0.18(+0.51%) |
Sep 06, 2002 | 36.05 | 36.10 | 35.65 | 35.93 | 8,404,172 | +0.33(+0.92%) |
Sep 05, 2002 | 35.55 | 35.96 | 34.90 | 35.60 | 10,321,056 | +0.05(+0.15%) |
Sep 04, 2002 | 34.84 | 35.76 | 34.61 | 35.55 | 12,397,068 | +1.09(+3.15%) |
Sep 03, 2002 | 35.25 | 35.42 | 34.36 | 34.46 | 12,782,279 | -1.07(-3.00%) |
Aug 30, 2002 | 35.04 | 35.93 | 34.95 | 35.53 | 9,050,624 | +0.10(+0.28%) |
Aug 29, 2002 | 35.23 | 35.76 | 35.10 | 35.43 | 7,783,860 | -0.13(-0.37%) |
Aug 28, 2002 | 35.65 | 35.90 | 35.33 | 35.56 | 7,702,232 | -0.26(-0.71%) |
Aug 27, 2002 | 36.60 | 36.96 | 35.57 | 35.82 | 9,078,903 | -0.63(-1.72%) |
Aug 26, 2002 | 35.97 | 36.52 | 35.52 | 36.44 | 6,729,574 | +0.58(+1.62%) |
Aug 23, 2002 | 36.77 | 36.86 | 35.65 | 35.86 | 7,266,730 | -0.90(-2.46%) |
Aug 22, 2002 | 36.05 | 36.89 | 35.82 | 36.77 | 8,742,302 | +0.86(+2.39%) |
Aug 21, 2002 | 36.17 | 36.56 | 35.03 | 35.91 | 12,829,360 | -0.01(-0.02%) |
Aug 20, 2002 | 36.24 | 36.46 | 35.54 | 35.91 | 9,832,052 | -0.65(-1.79%) |
Aug 19, 2002 | 35.99 | 36.88 | 35.98 | 36.57 | 9,802,396 | +0.38(+1.05%) |
Aug 16, 2002 | 36.63 | 36.81 | 36.08 | 36.19 | 11,979,756 | -0.43(-1.16%) |
Aug 15, 2002 | 36.63 | 36.95 | 36.23 | 36.61 | 13,596,419 | +0.31(+0.85%) |
Aug 14, 2002 | 34.99 | 36.31 | 34.36 | 36.31 | 12,674,970 | +1.39(+3.99%) |
Aug 13, 2002 | 35.39 | 35.95 | 34.87 | 34.91 | 9,339,685 | -0.79(-2.22%) |
Aug 12, 2002 | 35.26 | 35.95 | 34.93 | 35.71 | 8,372,530 | +0.05(+0.13%) |
Aug 09, 2002 | 35.39 | 35.97 | 34.93 | 35.66 | 10,331,297 | -0.04(-0.11%) |
Aug 08, 2002 | 34.63 | 35.84 | 34.15 | 35.70 | 14,155,281 | +1.35(+3.92%) |
Aug 07, 2002 | 33.69 | 34.37 | 33.34 | 34.35 | 13,973,070 | +0.94(+2.80%) |
Aug 06, 2002 | 33.20 | 34.28 | 33.17 | 33.42 | 12,097,918 | +0.64(+1.96%) |
Aug 05, 2002 | 34.34 | 34.34 | 32.55 | 32.77 | 13,997,069 | -1.41(-4.11%) |
Aug 02, 2002 | 34.08 | 34.99 | 33.63 | 34.18 | 16,633,471 | +0.54(+1.61%) |
Aug 01, 2002 | 34.67 | 34.68 | 33.49 | 33.64 | 17,467,790 | -0.77(-2.24%) |
Jul 31, 2002 | 33.27 | 34.67 | 32.35 | 34.41 | 25,738,820 | +1.09(+3.26%) |
Jul 30, 2002 | 33.07 | 34.02 | 32.84 | 33.32 | 23,341,034 | -0.21(-0.62%) |
Jul 29, 2002 | 32.71 | 33.63 | 31.99 | 33.53 | 21,831,832 | +1.08(+3.33%) |
Jul 26, 2002 | 32.35 | 32.51 | 31.66 | 32.45 | 16,249,024 | +0.60(+1.87%) |
Jul 25, 2002 | 31.17 | 32.68 | 30.65 | 31.86 | 21,978,732 | +0.65(+2.10%) |
Jul 24, 2002 | 28.89 | 31.92 | 28.78 | 31.20 | 33,038,872 | +2.37(+8.21%) |
Jul 23, 2002 | 28.20 | 29.90 | 28.06 | 28.84 | 30,827,272 | +1.01(+3.64%) |
Jul 22, 2002 | 27.21 | 28.52 | 27.08 | 27.82 | 40,273,196 | +0.44(+1.63%) |
Jul 19, 2002 | 27.15 | 28.85 | 27.12 | 27.38 | 77,504,448 | -5.15(-15.85%) |
Jul 18, 2002 | 33.25 | 33.59 | 32.41 | 32.53 | 15,528,741 | -0.99(-2.95%) |
Jul 17, 2002 | 33.82 | 34.21 | 32.78 | 33.52 | 15,066,029 | +0.75(+2.28%) |
Jul 16, 2002 | 32.32 | 33.92 | 31.92 | 32.77 | 21,147,776 | +0.72(+2.24%) |
Jul 15, 2002 | 32.38 | 32.51 | 29.80 | 32.06 | 31,448,350 | -0.98(-2.97%) |
Jul 12, 2002 | 33.61 | 33.61 | 32.34 | 33.04 | 13,777,713 | -0.31(-0.94%) |
Jul 11, 2002 | 32.12 | 33.46 | 32.12 | 33.35 | 24,166,180 | +0.44(+1.35%) |
Jul 10, 2002 | 34.08 | 34.08 | 32.57 | 32.91 | 24,828,834 | -1.52(-4.41%) |
Jul 09, 2002 | 35.12 | 35.33 | 34.08 | 34.42 | 15,227,604 | -0.63(-1.79%) |
Jul 08, 2002 | 35.72 | 35.82 | 34.97 | 35.05 | 14,192,579 | -0.66(-1.85%) |
Jul 05, 2002 | 34.64 | 35.88 | 34.53 | 35.71 | 6,821,291 | +1.07(+3.10%) |
Jul 04, 2002 | 34.02 | 34.74 | 33.72 | 34.64 | 14,734,778 | +0.00(+0.00%) |
Jul 03, 2002 | 34.02 | 34.74 | 33.72 | 34.64 | 14,734,778 | +0.88(+2.60%) |
Jul 02, 2002 | 33.59 | 34.02 | 33.07 | 33.76 | 20,284,874 | +0.73(+2.20%) |