Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 35.48 | 35.84 | 35.12 | 35.37 | 14,766,614 | -0.67(-1.85%) |
Sep 27, 2002 | 36.16 | 36.73 | 35.84 | 36.04 | 13,977,112 | -0.29(-0.79%) |
Sep 26, 2002 | 35.44 | 36.40 | 35.24 | 36.33 | 12,893,612 | +1.24(+3.52%) |
Sep 25, 2002 | 35.48 | 35.52 | 34.63 | 35.09 | 13,259,926 | +0.03(+0.07%) |
Sep 24, 2002 | 33.95 | 35.39 | 33.92 | 35.07 | 15,091,037 | +0.50(+1.44%) |
Sep 23, 2002 | 33.69 | 34.73 | 33.65 | 34.57 | 9,643,415 | +0.36(+1.05%) |
Sep 20, 2002 | 33.99 | 34.50 | 33.98 | 34.21 | 21,685,760 | +0.22(+0.65%) |
Sep 19, 2002 | 34.67 | 35.12 | 33.88 | 33.99 | 10,963,583 | -1.24(-3.51%) |
Sep 18, 2002 | 34.72 | 35.73 | 34.71 | 35.22 | 9,315,170 | +0.17(+0.49%) |
Sep 17, 2002 | 35.91 | 36.16 | 34.92 | 35.05 | 10,119,654 | -0.86(-2.39%) |
Sep 16, 2002 | 35.41 | 35.97 | 35.09 | 35.91 | 6,387,562 | +0.50(+1.40%) |
Sep 13, 2002 | 35.03 | 35.63 | 34.90 | 35.41 | 8,947,633 | +0.11(+0.32%) |
Sep 12, 2002 | 35.65 | 35.91 | 35.14 | 35.30 | 9,204,175 | -0.99(-2.72%) |
Sep 11, 2002 | 36.79 | 36.79 | 36.27 | 36.29 | 5,372,860 | +0.06(+0.16%) |
Sep 10, 2002 | 36.20 | 36.30 | 35.75 | 36.23 | 8,011,820 | +0.12(+0.34%) |
Sep 09, 2002 | 35.48 | 36.44 | 35.45 | 36.11 | 11,027,031 | +0.18(+0.51%) |
Sep 06, 2002 | 36.04 | 36.10 | 35.65 | 35.92 | 8,405,500 | +0.33(+0.92%) |
Sep 05, 2002 | 35.54 | 35.95 | 34.90 | 35.60 | 10,322,686 | +0.05(+0.15%) |
Sep 04, 2002 | 34.83 | 35.75 | 34.60 | 35.54 | 12,399,026 | +1.09(+3.15%) |
Sep 03, 2002 | 35.24 | 35.42 | 34.35 | 34.46 | 12,784,298 | -1.07(-3.00%) |
Aug 30, 2002 | 35.04 | 35.92 | 34.94 | 35.52 | 9,052,054 | +0.10(+0.28%) |
Aug 29, 2002 | 35.22 | 35.76 | 35.09 | 35.43 | 7,785,090 | -0.13(-0.37%) |
Aug 28, 2002 | 35.65 | 35.89 | 35.32 | 35.56 | 7,703,449 | -0.26(-0.71%) |
Aug 27, 2002 | 36.59 | 36.96 | 35.56 | 35.81 | 9,080,338 | -0.63(-1.72%) |
Aug 26, 2002 | 35.97 | 36.51 | 35.52 | 36.44 | 6,730,638 | +0.58(+1.62%) |
Aug 23, 2002 | 36.76 | 36.86 | 35.65 | 35.86 | 7,267,878 | -0.90(-2.46%) |
Aug 22, 2002 | 36.04 | 36.88 | 35.81 | 36.76 | 8,743,683 | +0.86(+2.39%) |
Aug 21, 2002 | 36.16 | 36.55 | 35.03 | 35.90 | 12,831,387 | -0.01(-0.02%) |
Aug 20, 2002 | 36.24 | 36.45 | 35.54 | 35.91 | 9,833,605 | -0.65(-1.79%) |
Aug 19, 2002 | 35.98 | 36.88 | 35.97 | 36.56 | 9,803,945 | +0.38(+1.05%) |
Aug 16, 2002 | 36.62 | 36.81 | 36.07 | 36.18 | 11,981,649 | -0.43(-1.16%) |
Aug 15, 2002 | 36.63 | 36.95 | 36.22 | 36.61 | 13,598,567 | +0.31(+0.85%) |
Aug 14, 2002 | 34.99 | 36.30 | 34.35 | 36.30 | 12,676,973 | +1.39(+3.99%) |
Aug 13, 2002 | 35.39 | 35.94 | 34.86 | 34.91 | 9,341,161 | -0.79(-2.22%) |
Aug 12, 2002 | 35.26 | 35.94 | 34.93 | 35.70 | 8,373,853 | +0.05(+0.13%) |
Aug 09, 2002 | 35.39 | 35.96 | 34.93 | 35.65 | 10,332,930 | -0.04(-0.11%) |
Aug 08, 2002 | 34.62 | 35.83 | 34.14 | 35.69 | 14,157,517 | +1.35(+3.92%) |
Aug 07, 2002 | 33.69 | 34.37 | 33.34 | 34.35 | 13,975,278 | +0.94(+2.80%) |
Aug 06, 2002 | 33.19 | 34.27 | 33.16 | 33.41 | 12,099,829 | +0.64(+1.96%) |
Aug 05, 2002 | 34.34 | 34.34 | 32.54 | 32.77 | 13,999,281 | -1.41(-4.11%) |
Aug 02, 2002 | 34.08 | 34.99 | 33.63 | 34.18 | 16,636,099 | +0.54(+1.61%) |
Aug 01, 2002 | 34.67 | 34.67 | 33.49 | 33.63 | 17,470,550 | -0.77(-2.24%) |
Jul 31, 2002 | 33.26 | 34.67 | 32.34 | 34.40 | 25,742,886 | +1.09(+3.26%) |
Jul 30, 2002 | 33.06 | 34.01 | 32.84 | 33.32 | 23,344,722 | -0.21(-0.62%) |
Jul 29, 2002 | 32.70 | 33.62 | 31.98 | 33.53 | 21,835,282 | +1.08(+3.33%) |
Jul 26, 2002 | 32.34 | 32.51 | 31.66 | 32.45 | 16,251,592 | +0.60(+1.87%) |
Jul 25, 2002 | 31.17 | 32.67 | 30.64 | 31.85 | 21,982,206 | +0.65(+2.10%) |
Jul 24, 2002 | 28.88 | 31.92 | 28.78 | 31.20 | 33,044,094 | +2.37(+8.21%) |
Jul 23, 2002 | 28.19 | 29.89 | 28.06 | 28.83 | 30,832,144 | +1.01(+3.64%) |
Jul 22, 2002 | 27.21 | 28.52 | 27.08 | 27.82 | 40,279,560 | +0.44(+1.62%) |
Jul 19, 2002 | 27.14 | 28.85 | 27.11 | 27.37 | 77,516,696 | -5.15(-15.85%) |
Jul 18, 2002 | 33.24 | 33.59 | 32.41 | 32.53 | 15,531,195 | -0.99(-2.95%) |
Jul 17, 2002 | 33.82 | 34.21 | 32.78 | 33.52 | 15,068,410 | +0.75(+2.28%) |
Jul 16, 2002 | 32.31 | 33.91 | 31.92 | 32.77 | 21,151,118 | +0.72(+2.24%) |
Jul 15, 2002 | 32.38 | 32.50 | 29.80 | 32.05 | 31,453,318 | -0.98(-2.97%) |
Jul 12, 2002 | 33.61 | 33.61 | 32.34 | 33.03 | 13,779,890 | -0.31(-0.94%) |
Jul 11, 2002 | 32.12 | 33.46 | 32.12 | 33.35 | 24,169,998 | +0.44(+1.35%) |
Jul 10, 2002 | 34.08 | 34.08 | 32.57 | 32.90 | 24,832,758 | -1.52(-4.41%) |
Jul 09, 2002 | 35.11 | 35.32 | 34.08 | 34.42 | 15,230,010 | -0.63(-1.79%) |
Jul 08, 2002 | 35.71 | 35.81 | 34.96 | 35.05 | 14,194,821 | -0.66(-1.85%) |
Jul 05, 2002 | 34.63 | 35.88 | 34.53 | 35.71 | 6,822,369 | +1.07(+3.10%) |
Jul 04, 2002 | 34.01 | 34.73 | 33.72 | 34.63 | 14,737,107 | +0.00(+0.00%) |
Jul 03, 2002 | 34.01 | 34.73 | 33.72 | 34.63 | 14,737,107 | +0.88(+2.60%) |
Jul 02, 2002 | 33.59 | 34.01 | 33.06 | 33.76 | 20,288,080 | +0.73(+2.20%) |