Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 56.68 | 56.99 | 56.02 | 56.09 | 3,582,883 | -0.60(-1.05%) |
Oct 30, 2002 | 56.68 | 57.14 | 56.01 | 56.68 | 5,303,346 | -0.01(-0.01%) |
Oct 29, 2002 | 57.57 | 57.72 | 55.77 | 56.69 | 8,113,636 | -0.95(-1.64%) |
Oct 28, 2002 | 58.67 | 59.02 | 57.36 | 57.64 | 4,712,540 | -0.32(-0.55%) |
Oct 25, 2002 | 56.79 | 58.16 | 56.40 | 57.96 | 4,874,411 | +1.17(+2.06%) |
Oct 24, 2002 | 58.18 | 58.67 | 56.35 | 56.79 | 5,330,921 | -1.39(-2.38%) |
Oct 23, 2002 | 56.28 | 58.21 | 55.84 | 58.18 | 6,155,982 | +1.39(+2.44%) |
Oct 22, 2002 | 58.52 | 57.87 | 56.52 | 56.79 | 6,306,748 | -1.72(-2.95%) |
Oct 21, 2002 | 54.83 | 58.62 | 54.36 | 58.52 | 10,266,609 | +3.25(+5.88%) |
Oct 18, 2002 | 55.50 | 56.71 | 54.85 | 55.26 | 8,120,019 | -1.51(-2.66%) |
Oct 17, 2002 | 55.05 | 56.78 | 55.03 | 56.78 | 9,590,271 | +3.51(+6.59%) |
Oct 16, 2002 | 54.05 | 54.32 | 52.88 | 53.27 | 8,091,806 | -1.57(-2.86%) |
Oct 15, 2002 | 53.27 | 54.92 | 52.68 | 54.83 | 10,672,055 | +3.68(+7.20%) |
Oct 14, 2002 | 49.82 | 51.56 | 49.67 | 51.15 | 5,782,962 | +0.86(+1.71%) |
Oct 11, 2002 | 49.12 | 51.03 | 49.12 | 50.29 | 8,006,275 | +2.44(+5.11%) |
Oct 10, 2002 | 46.43 | 48.28 | 45.88 | 47.85 | 8,272,572 | +1.41(+3.04%) |
Oct 09, 2002 | 47.24 | 47.94 | 46.10 | 46.44 | 7,904,913 | -1.82(-3.77%) |
Oct 08, 2002 | 47.35 | 48.96 | 46.06 | 48.25 | 8,593,124 | +1.62(+3.48%) |
Oct 07, 2002 | 48.21 | 48.84 | 46.53 | 46.63 | 8,515,891 | -1.97(-4.06%) |
Oct 04, 2002 | 49.55 | 50.06 | 47.92 | 48.61 | 8,331,933 | -0.67(-1.35%) |
Oct 03, 2002 | 51.23 | 51.24 | 49.15 | 49.27 | 9,682,313 | -2.08(-4.04%) |
Oct 02, 2002 | 53.63 | 53.63 | 51.23 | 51.35 | 8,019,041 | -2.27(-4.24%) |
Oct 01, 2002 | 52.09 | 53.89 | 50.98 | 53.62 | 6,848,916 | +1.90(+3.67%) |
Sep 30, 2002 | 51.66 | 52.28 | 50.52 | 51.72 | 7,854,999 | -0.08(-0.15%) |
Sep 27, 2002 | 52.91 | 53.96 | 51.70 | 51.80 | 5,836,962 | -1.50(-2.81%) |
Sep 26, 2002 | 52.84 | 53.65 | 52.11 | 53.30 | 5,930,791 | +0.46(+0.87%) |
Sep 25, 2002 | 52.68 | 52.84 | 50.53 | 52.84 | 8,589,039 | +0.89(+1.72%) |
Sep 24, 2002 | 51.44 | 53.66 | 51.44 | 51.94 | 9,526,186 | +0.50(+0.97%) |
Sep 23, 2002 | 52.77 | 51.86 | 50.53 | 51.44 | 8,336,912 | -1.32(-2.51%) |
Sep 20, 2002 | 52.76 | 53.42 | 51.94 | 52.77 | 7,056,235 | +0.16(+0.31%) |
Sep 19, 2002 | 54.35 | 54.36 | 52.56 | 52.60 | 7,660,574 | -2.55(-4.63%) |
Sep 18, 2002 | 54.44 | 55.61 | 54.13 | 55.15 | 6,791,470 | -0.36(-0.65%) |
Sep 17, 2002 | 57.54 | 57.72 | 55.37 | 55.52 | 5,753,345 | -1.36(-2.38%) |
Sep 16, 2002 | 57.03 | 57.03 | 56.26 | 56.87 | 2,734,715 | -0.31(-0.55%) |
Sep 13, 2002 | 56.44 | 57.42 | 56.28 | 57.18 | 3,841,138 | +0.63(+1.11%) |
Sep 12, 2002 | 57.30 | 57.56 | 56.45 | 56.56 | 4,474,455 | -1.17(-2.02%) |
Sep 11, 2002 | 59.86 | 59.86 | 57.54 | 57.72 | 3,636,500 | +0.22(+0.38%) |
Sep 10, 2002 | 58.16 | 58.16 | 57.27 | 57.50 | 3,819,053 | -0.70(-1.20%) |
Sep 09, 2002 | 56.17 | 58.67 | 55.84 | 58.20 | 5,912,919 | +1.54(+2.71%) |
Sep 06, 2002 | 57.97 | 58.36 | 56.54 | 56.67 | 5,715,558 | -0.43(-0.75%) |
Sep 05, 2002 | 57.42 | 57.96 | 56.43 | 57.10 | 8,821,507 | -2.04(-3.46%) |
Sep 04, 2002 | 57.77 | 59.33 | 57.39 | 59.14 | 6,488,407 | +1.37(+2.37%) |
Sep 03, 2002 | 59.58 | 59.61 | 57.58 | 57.77 | 7,123,001 | -2.78(-4.59%) |
Aug 30, 2002 | 60.61 | 61.96 | 60.08 | 60.55 | 3,814,712 | -0.06(-0.10%) |
Aug 29, 2002 | 59.34 | 60.98 | 59.14 | 60.61 | 5,049,049 | +0.23(+0.39%) |
Aug 28, 2002 | 61.34 | 61.38 | 59.77 | 60.38 | 5,292,240 | -1.58(-2.55%) |
Aug 27, 2002 | 62.69 | 63.25 | 61.63 | 61.96 | 4,750,071 | -0.51(-0.82%) |
Aug 26, 2002 | 61.77 | 62.63 | 60.75 | 62.47 | 3,139,140 | +1.14(+1.85%) |
Aug 23, 2002 | 61.96 | 61.96 | 60.72 | 61.34 | 3,212,927 | -1.26(-2.01%) |
Aug 22, 2002 | 62.39 | 62.66 | 61.65 | 62.60 | 4,452,115 | +0.02(+0.04%) |
Aug 21, 2002 | 62.63 | 62.67 | 61.41 | 62.57 | 6,644,023 | -0.49(-0.78%) |
Aug 20, 2002 | 63.65 | 63.72 | 62.53 | 63.07 | 5,945,600 | +0.77(+1.23%) |
Aug 16, 2002 | 62.00 | 62.78 | 61.18 | 62.30 | 6,643,513 | -0.02(-0.03%) |
Aug 15, 2002 | 61.88 | 62.59 | 60.95 | 62.31 | 9,399,292 | +0.82(+1.34%) |
Aug 14, 2002 | 58.59 | 61.69 | 58.30 | 61.49 | 8,869,124 | +2.91(+4.96%) |
Aug 13, 2002 | 58.93 | 61.02 | 58.13 | 58.59 | 10,034,652 | -0.44(-0.74%) |
Aug 12, 2002 | 58.55 | 59.38 | 57.80 | 59.02 | 5,482,069 | +3.45(+6.20%) |
Aug 07, 2002 | 54.83 | 55.96 | 53.97 | 55.58 | 6,668,534 | +0.82(+1.50%) |
Aug 06, 2002 | 54.32 | 55.99 | 53.85 | 54.76 | 7,019,597 | +1.45(+2.72%) |
Aug 05, 2002 | 55.22 | 55.22 | 53.07 | 53.31 | 5,815,132 | -1.91(-3.46%) |
Aug 02, 2002 | 56.01 | 56.40 | 54.64 | 55.22 | 5,020,326 | -1.17(-2.08%) |