Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 46.12 | 46.49 | 45.27 | 45.76 | 1,703,121 | -0.51(-1.10%) |
Oct 30, 2002 | 45.60 | 46.76 | 45.37 | 46.27 | 2,292,176 | +1.02(+2.24%) |
Oct 29, 2002 | 46.11 | 46.55 | 44.52 | 45.26 | 3,576,288 | -0.97(-2.10%) |
Oct 28, 2002 | 47.23 | 47.31 | 45.99 | 46.23 | 1,590,727 | -0.28(-0.59%) |
Oct 25, 2002 | 45.77 | 46.67 | 45.01 | 46.50 | 1,802,731 | +1.09(+2.41%) |
Oct 24, 2002 | 45.90 | 46.24 | 45.17 | 45.41 | 1,193,800 | -0.49(-1.07%) |
Oct 23, 2002 | 45.60 | 45.90 | 44.44 | 45.90 | 1,730,784 | +0.09(+0.19%) |
Oct 22, 2002 | 46.04 | 45.90 | 44.70 | 45.81 | 2,151,886 | -0.22(-0.47%) |
Oct 21, 2002 | 45.68 | 46.03 | 45.10 | 46.03 | 581,151 | +0.14(+0.30%) |
Oct 18, 2002 | 45.92 | 46.12 | 44.65 | 45.89 | 2,444,670 | -0.35(-0.76%) |
Oct 17, 2002 | 45.13 | 46.35 | 44.52 | 46.24 | 2,394,808 | +1.12(+2.48%) |
Oct 16, 2002 | 45.29 | 45.68 | 44.51 | 45.13 | 2,515,106 | -1.09(-2.36%) |
Oct 15, 2002 | 45.00 | 46.59 | 44.82 | 46.22 | 2,733,154 | +2.01(+4.55%) |
Oct 14, 2002 | 44.06 | 44.74 | 43.75 | 44.21 | 1,207,167 | -0.07(-0.16%) |
Oct 11, 2002 | 42.95 | 44.74 | 42.95 | 44.27 | 2,192,335 | +1.33(+3.09%) |
Oct 10, 2002 | 41.06 | 43.40 | 40.79 | 42.95 | 1,989,513 | +1.85(+4.50%) |
Oct 09, 2002 | 42.11 | 42.22 | 40.46 | 41.10 | 3,184,127 | -1.11(-2.63%) |
Oct 08, 2002 | 42.80 | 43.01 | 41.69 | 42.21 | 2,829,160 | +0.01(+0.02%) |
Oct 07, 2002 | 43.94 | 43.94 | 41.51 | 42.20 | 3,411,822 | -1.73(-3.94%) |
Oct 04, 2002 | 44.71 | 44.72 | 42.98 | 43.93 | 3,161,579 | -0.83(-1.85%) |
Oct 03, 2002 | 44.22 | 45.13 | 43.79 | 44.76 | 2,658,418 | +0.75(+1.70%) |
Oct 02, 2002 | 44.73 | 45.21 | 43.45 | 44.01 | 2,889,484 | -1.10(-2.44%) |
Oct 01, 2002 | 43.79 | 45.17 | 43.16 | 45.11 | 2,565,434 | +2.03(+4.71%) |
Sep 30, 2002 | 43.41 | 43.41 | 41.31 | 43.08 | 3,958,802 | -0.33(-0.75%) |
Sep 27, 2002 | 44.63 | 45.00 | 43.25 | 43.41 | 2,640,518 | -1.29(-2.89%) |
Sep 26, 2002 | 42.72 | 44.82 | 42.67 | 44.70 | 3,000,832 | +2.19(+5.16%) |
Sep 25, 2002 | 41.81 | 42.72 | 41.29 | 42.50 | 1,655,467 | +1.55(+3.78%) |
Sep 24, 2002 | 41.34 | 41.94 | 40.87 | 40.95 | 1,996,022 | -1.03(-2.46%) |
Sep 23, 2002 | 41.08 | 42.37 | 40.70 | 41.99 | 2,100,396 | +0.90(+2.20%) |
Sep 20, 2002 | 41.47 | 42.06 | 40.57 | 41.08 | 3,067,200 | -0.01(-0.02%) |
Sep 19, 2002 | 38.72 | 41.81 | 38.67 | 41.09 | 7,285,544 | +4.27(+11.59%) |
Sep 18, 2002 | 37.94 | 38.24 | 36.78 | 36.82 | 2,619,481 | -1.38(-3.60%) |
Sep 17, 2002 | 38.63 | 39.02 | 37.88 | 38.20 | 2,028,799 | +0.37(+0.98%) |
Sep 16, 2002 | 38.42 | 38.42 | 37.38 | 37.83 | 1,433,002 | -0.46(-1.19%) |
Sep 13, 2002 | 38.67 | 38.67 | 37.92 | 38.29 | 2,917,960 | -0.56(-1.44%) |
Sep 12, 2002 | 39.56 | 39.58 | 38.74 | 38.85 | 1,407,780 | -0.73(-1.85%) |
Sep 11, 2002 | 40.01 | 40.22 | 39.51 | 39.58 | 880,211 | +0.00(+0.00%) |
Sep 10, 2002 | 39.92 | 40.22 | 39.40 | 39.58 | 1,465,663 | -0.34(-0.86%) |
Sep 09, 2002 | 39.95 | 40.01 | 38.63 | 39.92 | 3,160,765 | -0.09(-0.24%) |
Sep 06, 2002 | 39.79 | 40.31 | 39.66 | 40.02 | 1,662,906 | +0.59(+1.48%) |
Sep 05, 2002 | 40.22 | 40.35 | 39.21 | 39.43 | 1,877,002 | -1.44(-3.52%) |
Sep 04, 2002 | 39.82 | 40.91 | 39.64 | 40.87 | 1,240,641 | +1.26(+3.19%) |
Sep 03, 2002 | 40.39 | 40.61 | 39.49 | 39.60 | 1,868,633 | -1.14(-2.79%) |
Aug 30, 2002 | 40.61 | 41.19 | 40.41 | 40.74 | 849,410 | +0.20(+0.49%) |
Aug 29, 2002 | 40.22 | 40.89 | 40.06 | 40.54 | 965,757 | -0.26(-0.63%) |
Aug 28, 2002 | 41.26 | 41.32 | 40.48 | 40.80 | 1,083,963 | -0.68(-1.64%) |
Aug 27, 2002 | 41.81 | 42.59 | 41.21 | 41.48 | 1,125,108 | +0.14(+0.33%) |
Aug 26, 2002 | 41.73 | 41.77 | 40.53 | 41.34 | 1,485,771 | -0.49(-1.17%) |
Aug 23, 2002 | 43.01 | 43.22 | 41.64 | 41.83 | 786,297 | -1.17(-2.72%) |
Aug 22, 2002 | 42.16 | 43.19 | 42.03 | 43.00 | 3,649,629 | +0.71(+1.69%) |
Aug 21, 2002 | 42.01 | 42.40 | 41.69 | 42.29 | 1,656,862 | +0.28(+0.66%) |
Aug 20, 2002 | 42.16 | 42.57 | 41.64 | 42.01 | 1,204,494 | -0.10(-0.25%) |
Aug 16, 2002 | 41.13 | 42.67 | 40.97 | 42.11 | 1,628,269 | +0.82(+1.98%) |
Aug 15, 2002 | 41.80 | 42.40 | 41.21 | 41.30 | 1,897,110 | -0.34(-0.81%) |
Aug 14, 2002 | 40.44 | 41.79 | 39.88 | 41.63 | 1,405,107 | +1.26(+3.13%) |
Aug 13, 2002 | 40.52 | 41.55 | 40.26 | 40.37 | 1,287,017 | -0.53(-1.30%) |
Aug 12, 2002 | 41.34 | 41.38 | 40.44 | 40.90 | 1,410,802 | +0.23(+0.57%) |
Aug 07, 2002 | 41.21 | 41.26 | 39.49 | 40.67 | 1,730,436 | +0.22(+0.53%) |
Aug 06, 2002 | 39.40 | 41.30 | 39.36 | 40.45 | 2,179,084 | +1.82(+4.72%) |
Aug 05, 2002 | 39.49 | 39.89 | 38.57 | 38.63 | 1,803,079 | -1.57(-3.90%) |
Aug 02, 2002 | 41.89 | 41.89 | 39.44 | 40.20 | 2,262,770 | -1.70(-4.07%) |