Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 36.50 | 37.15 | 35.60 | 36.95 | 8,082,500 | +0.26(+0.71%) |
Sep 27, 2002 | 37.40 | 37.90 | 36.58 | 36.69 | 6,678,600 | -0.71(-1.90%) |
Sep 26, 2002 | 37.02 | 37.80 | 36.55 | 37.40 | 6,552,200 | +0.40(+1.08%) |
Sep 25, 2002 | 36.87 | 37.60 | 36.35 | 37.00 | 6,382,800 | +0.23(+0.63%) |
Sep 24, 2002 | 36.90 | 37.24 | 36.30 | 36.77 | 5,646,700 | -0.43(-1.16%) |
Sep 23, 2002 | 37.00 | 37.84 | 36.75 | 37.20 | 5,222,700 | -0.30(-0.80%) |
Sep 20, 2002 | 37.15 | 37.87 | 37.15 | 37.50 | 8,936,700 | +0.35(+0.94%) |
Sep 19, 2002 | 34.00 | 37.79 | 34.00 | 37.15 | 7,317,300 | -0.90(-2.37%) |
Sep 18, 2002 | 38.30 | 38.74 | 37.95 | 38.05 | 6,934,500 | -1.20(-3.06%) |
Sep 17, 2002 | 41.20 | 41.40 | 39.22 | 39.25 | 6,735,900 | -1.70(-4.15%) |
Sep 16, 2002 | 39.85 | 41.10 | 39.82 | 40.95 | 4,232,100 | +0.80(+1.99%) |
Sep 13, 2002 | 39.80 | 40.93 | 39.72 | 40.15 | 5,707,700 | +0.78(+1.98%) |
Sep 12, 2002 | 39.48 | 40.29 | 39.18 | 39.37 | 4,426,800 | -0.12(-0.30%) |
Sep 11, 2002 | 39.91 | 40.09 | 39.30 | 39.49 | 4,547,400 | -0.44(-1.10%) |
Sep 10, 2002 | 39.00 | 40.21 | 38.85 | 39.93 | 6,809,400 | +1.26(+3.26%) |
Sep 09, 2002 | 37.99 | 39.20 | 37.80 | 38.67 | 6,576,400 | +0.68(+1.79%) |
Sep 06, 2002 | 37.40 | 38.27 | 37.28 | 37.99 | 6,123,200 | +0.89(+2.40%) |
Sep 05, 2002 | 37.40 | 37.49 | 37.01 | 37.10 | 8,732,000 | -0.69(-1.83%) |
Sep 04, 2002 | 38.45 | 39.18 | 37.70 | 37.79 | 7,493,300 | -0.63(-1.64%) |
Sep 03, 2002 | 39.55 | 39.55 | 38.27 | 38.42 | 6,810,700 | -1.13(-2.86%) |
Aug 30, 2002 | 39.00 | 40.25 | 38.98 | 39.55 | 8,158,700 | +0.55(+1.41%) |
Aug 29, 2002 | 39.90 | 39.98 | 38.85 | 39.00 | 7,392,700 | -0.93(-2.33%) |
Aug 28, 2002 | 40.20 | 40.45 | 39.58 | 39.93 | 8,162,600 | -1.37(-3.32%) |
Aug 27, 2002 | 42.75 | 42.83 | 41.25 | 41.30 | 9,105,300 | -1.23(-2.89%) |
Aug 26, 2002 | 43.36 | 43.48 | 42.15 | 42.53 | 5,266,800 | -0.62(-1.44%) |
Aug 23, 2002 | 43.25 | 43.75 | 43.04 | 43.15 | 4,443,700 | -0.58(-1.33%) |
Aug 22, 2002 | 43.60 | 44.25 | 43.05 | 43.73 | 5,004,800 | +0.14(+0.32%) |
Aug 21, 2002 | 44.00 | 44.00 | 42.87 | 43.59 | 4,248,000 | -0.02(-0.05%) |
Aug 20, 2002 | 43.92 | 44.05 | 43.17 | 43.61 | 5,024,000 | -0.78(-1.76%) |
Aug 16, 2002 | 44.50 | 44.99 | 44.10 | 44.39 | 6,552,700 | -0.11(-0.25%) |
Aug 15, 2002 | 44.86 | 45.00 | 44.06 | 44.50 | 6,774,500 | -0.51(-1.13%) |
Aug 14, 2002 | 44.15 | 45.21 | 43.46 | 45.01 | 5,489,700 | +1.10(+2.51%) |
Aug 13, 2002 | 44.30 | 44.93 | 43.85 | 43.91 | 4,415,100 | -0.39(-0.88%) |
Aug 12, 2002 | 43.80 | 44.60 | 43.00 | 44.30 | 5,097,300 | +2.38(+5.68%) |
Aug 07, 2002 | 40.97 | 42.00 | 40.10 | 41.92 | 8,966,900 | +1.40(+3.46%) |
Aug 06, 2002 | 41.78 | 42.20 | 40.25 | 40.52 | 7,049,700 | -0.42(-1.03%) |
Aug 05, 2002 | 42.26 | 42.71 | 40.87 | 40.94 | 8,159,600 | -2.01(-4.68%) |
Aug 02, 2002 | 42.75 | 43.50 | 42.36 | 42.95 | 7,254,200 | +0.45(+1.06%) |
Aug 01, 2002 | 42.94 | 43.39 | 42.27 | 42.50 | 6,084,900 | -0.44(-1.02%) |
Jul 31, 2002 | 41.98 | 43.00 | 41.85 | 42.94 | 7,237,800 | +1.20(+2.87%) |
Jul 30, 2002 | 42.10 | 42.29 | 41.25 | 41.74 | 9,501,400 | -0.80(-1.88%) |
Jul 29, 2002 | 40.50 | 42.59 | 40.35 | 42.54 | 7,667,900 | +2.34(+5.82%) |
Jul 26, 2002 | 40.30 | 40.40 | 39.30 | 40.20 | 5,476,000 | -0.22(-0.54%) |
Jul 25, 2002 | 39.00 | 40.69 | 38.88 | 40.42 | 9,255,100 | +0.87(+2.20%) |
Jul 24, 2002 | 35.75 | 40.05 | 35.60 | 39.55 | 13,632,000 | +3.58(+9.95%) |
Jul 23, 2002 | 36.20 | 36.35 | 35.30 | 35.97 | 10,040,500 | +0.47(+1.32%) |
Jul 22, 2002 | 36.20 | 36.75 | 35.01 | 35.50 | 11,358,800 | -0.70(-1.93%) |
Jul 19, 2002 | 38.00 | 40.30 | 35.25 | 36.20 | 19,373,600 | -6.18(-14.58%) |
Jul 17, 2002 | 41.30 | 42.92 | 41.25 | 42.38 | 7,250,900 | +0.28(+0.67%) |
Jul 12, 2002 | 42.90 | 43.45 | 41.00 | 42.10 | 10,979,300 | -1.30(-3.00%) |
Jul 11, 2002 | 43.75 | 44.00 | 41.21 | 43.40 | 14,449,900 | -1.21(-2.71%) |
Jul 10, 2002 | 46.00 | 46.13 | 44.42 | 44.61 | 8,867,100 | -0.66(-1.46%) |
Jul 09, 2002 | 48.90 | 48.22 | 45.00 | 45.27 | 14,413,900 | -3.58(-7.33%) |
Jul 08, 2002 | 48.10 | 48.85 | 48.10 | 48.85 | 3,703,900 | +0.75(+1.56%) |
Jul 05, 2002 | 47.40 | 48.10 | 46.65 | 48.10 | 2,880,400 | +0.62(+1.31%) |
Jul 04, 2002 | 47.75 | 48.00 | 46.45 | 47.48 | 4,559,900 | +0.00(+0.00%) |
Jul 03, 2002 | 47.75 | 48.00 | 46.45 | 47.48 | 4,559,900 | -0.27(-0.57%) |
Jul 02, 2002 | 49.00 | 49.13 | 47.75 | 47.75 | 6,329,900 | -1.27(-2.59%) |