Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 37.26 | 37.45 | 36.60 | 36.72 | 3,766,180 | -0.54(-1.45%) |
Oct 30, 2002 | 36.94 | 37.42 | 36.40 | 37.26 | 898,774 | +0.83(+2.28%) |
Oct 29, 2002 | 34.82 | 36.66 | 34.80 | 36.43 | 5,994,982 | +1.26(+3.59%) |
Oct 28, 2002 | 36.09 | 36.10 | 34.72 | 35.17 | 6,394,858 | -0.75(-2.08%) |
Oct 25, 2002 | 36.94 | 37.01 | 34.82 | 35.91 | 11,799,488 | -1.57(-4.18%) |
Oct 24, 2002 | 38.21 | 38.43 | 37.27 | 37.48 | 5,005,385 | -0.75(-1.97%) |
Oct 23, 2002 | 37.16 | 38.24 | 37.03 | 38.24 | 3,567,188 | +1.14(+3.06%) |
Oct 22, 2002 | 36.83 | 37.45 | 36.72 | 37.10 | 2,903,041 | -0.41(-1.10%) |
Oct 21, 2002 | 37.23 | 37.77 | 37.01 | 37.51 | 4,413,613 | -0.15(-0.39%) |
Oct 18, 2002 | 36.12 | 38.01 | 36.12 | 37.66 | 678,022 | +0.68(+1.85%) |
Oct 17, 2002 | 38.78 | 38.81 | 35.04 | 36.97 | 9,188,785 | -0.76(-2.02%) |
Oct 16, 2002 | 37.37 | 38.15 | 37.23 | 37.73 | 3,767,599 | +0.36(+0.97%) |
Oct 15, 2002 | 38.27 | 39.29 | 36.78 | 37.37 | 7,793,950 | -0.74(-1.95%) |
Oct 14, 2002 | 39.61 | 39.79 | 37.63 | 38.12 | 4,581,857 | -1.49(-3.76%) |
Oct 11, 2002 | 39.99 | 40.09 | 39.02 | 39.61 | 4,291,726 | +1.00(+2.58%) |
Oct 10, 2002 | 37.41 | 38.95 | 36.78 | 38.61 | 3,568,922 | +1.82(+4.95%) |
Oct 09, 2002 | 36.69 | 37.85 | 35.99 | 36.79 | 6,266,507 | -0.06(-0.15%) |
Oct 08, 2002 | 38.98 | 39.12 | 35.92 | 36.85 | 8,251,064 | -2.12(-5.44%) |
Oct 07, 2002 | 38.75 | 39.94 | 38.75 | 38.97 | 3,701,689 | +0.28(+0.72%) |
Oct 04, 2002 | 39.20 | 39.47 | 38.37 | 38.69 | 4,073,024 | -0.51(-1.31%) |
Oct 03, 2002 | 40.22 | 40.64 | 38.59 | 39.20 | 6,012,327 | -0.88(-2.18%) |
Oct 02, 2002 | 41.03 | 41.22 | 40.07 | 40.07 | 4,084,850 | -1.02(-2.48%) |
Oct 01, 2002 | 41.16 | 41.57 | 40.60 | 41.10 | 3,598,093 | +0.08(+0.20%) |
Sep 30, 2002 | 41.20 | 41.60 | 40.59 | 41.01 | 3,964,698 | -0.56(-1.34%) |
Sep 27, 2002 | 41.60 | 41.88 | 41.10 | 41.57 | 3,610,234 | +0.03(+0.08%) |
Sep 26, 2002 | 40.84 | 41.54 | 40.42 | 41.54 | 4,383,653 | +1.01(+2.50%) |
Sep 25, 2002 | 41.89 | 42.10 | 40.24 | 40.53 | 6,221,095 | -1.14(-2.74%) |
Sep 24, 2002 | 41.76 | 42.17 | 41.48 | 41.67 | 4,718,723 | +0.00(+0.00%) |
Sep 23, 2002 | 41.21 | 42.05 | 41.20 | 41.67 | 3,401,309 | +0.30(+0.72%) |
Sep 20, 2002 | 41.29 | 41.98 | 40.97 | 41.37 | 5,313,175 | +0.51(+1.24%) |
Sep 19, 2002 | 40.98 | 41.57 | 40.75 | 40.86 | 2,774,847 | -0.48(-1.17%) |
Sep 18, 2002 | 40.60 | 41.92 | 40.28 | 41.34 | 4,305,129 | +0.74(+1.83%) |
Sep 17, 2002 | 40.59 | 41.34 | 40.04 | 40.60 | 6,232,448 | -1.10(-2.63%) |
Sep 16, 2002 | 41.60 | 42.63 | 41.60 | 41.70 | 3,038,488 | +0.01(+0.03%) |
Sep 13, 2002 | 41.65 | 42.24 | 41.42 | 41.69 | 2,395,627 | -0.16(-0.38%) |
Sep 12, 2002 | 41.41 | 42.32 | 41.41 | 41.84 | 3,833,193 | +0.46(+1.12%) |
Sep 11, 2002 | 41.51 | 41.83 | 41.38 | 41.38 | 2,161,000 | -0.32(-0.76%) |
Sep 10, 2002 | 42.49 | 42.55 | 41.48 | 41.70 | 4,061,041 | -0.49(-1.16%) |
Sep 09, 2002 | 40.97 | 42.48 | 40.72 | 42.19 | 5,041,966 | +1.17(+2.86%) |
Sep 06, 2002 | 41.13 | 41.53 | 40.90 | 41.01 | 2,383,328 | +0.52(+1.28%) |
Sep 05, 2002 | 39.92 | 41.35 | 39.83 | 40.49 | 3,414,711 | -0.11(-0.27%) |
Sep 04, 2002 | 39.80 | 40.65 | 39.57 | 40.60 | 1,403,349 | +1.04(+2.63%) |
Sep 03, 2002 | 39.89 | 40.51 | 39.32 | 39.56 | 4,467,539 | -0.60(-1.48%) |
Aug 30, 2002 | 39.54 | 40.74 | 39.29 | 40.16 | 189,215 | +0.52(+1.31%) |
Aug 29, 2002 | 38.46 | 39.96 | 38.38 | 39.64 | 2,914,867 | +0.32(+0.82%) |
Aug 28, 2002 | 39.45 | 39.70 | 38.82 | 39.31 | 4,078,543 | -0.15(-0.37%) |
Aug 27, 2002 | 39.70 | 39.86 | 39.32 | 39.46 | 3,364,412 | +0.81(+2.08%) |
Aug 26, 2002 | 38.08 | 38.94 | 37.73 | 38.65 | 3,647,289 | +0.79(+2.08%) |
Aug 23, 2002 | 38.84 | 39.16 | 37.73 | 37.87 | 5,464,863 | -1.55(-3.94%) |
Aug 22, 2002 | 40.33 | 40.56 | 39.13 | 39.42 | 4,169,367 | -0.82(-2.03%) |
Aug 21, 2002 | 40.46 | 41.21 | 40.08 | 40.24 | 2,538,012 | -0.06(-0.14%) |
Aug 20, 2002 | 40.61 | 40.61 | 40.11 | 40.30 | 2,389,478 | -1.19(-2.87%) |
Aug 16, 2002 | 40.59 | 41.87 | 40.21 | 41.49 | 3,848,331 | +0.90(+2.22%) |
Aug 15, 2002 | 40.56 | 41.02 | 39.89 | 40.59 | 4,451,929 | +0.16(+0.39%) |
Aug 14, 2002 | 40.07 | 40.49 | 39.52 | 40.43 | 4,423,231 | +0.36(+0.90%) |
Aug 13, 2002 | 41.41 | 41.44 | 39.95 | 40.07 | 4,436,791 | -1.43(-3.45%) |
Aug 12, 2002 | 41.44 | 41.95 | 40.66 | 41.50 | 2,285,567 | +0.46(+1.13%) |
Aug 07, 2002 | 40.21 | 41.06 | 39.19 | 41.04 | 3,666,053 | +1.21(+3.04%) |
Aug 06, 2002 | 38.62 | 40.59 | 38.57 | 39.83 | 5,038,182 | +2.06(+5.46%) |
Aug 05, 2002 | 38.78 | 39.29 | 37.47 | 37.77 | 4,712,889 | -1.41(-3.61%) |
Aug 02, 2002 | 40.08 | 40.56 | 38.65 | 39.18 | 3,860,630 | -1.01(-2.51%) |