Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 37.51 | 38.60 | 37.50 | 38.43 | 15,630,394 | +0.95(+2.53%) |
Oct 30, 2002 | 37.11 | 37.71 | 37.00 | 37.48 | 10,625,556 | +0.69(+1.87%) |
Oct 29, 2002 | 37.30 | 37.54 | 36.54 | 36.80 | 11,706,286 | -0.67(-1.78%) |
Oct 28, 2002 | 37.93 | 38.05 | 37.22 | 37.47 | 7,082,226 | -0.32(-0.85%) |
Oct 25, 2002 | 37.76 | 38.04 | 37.35 | 37.79 | 9,552,009 | +0.03(+0.09%) |
Oct 24, 2002 | 37.91 | 38.45 | 37.09 | 37.75 | 11,440,307 | -0.16(-0.41%) |
Oct 23, 2002 | 38.48 | 38.66 | 37.13 | 37.91 | 19,295,248 | -1.22(-3.13%) |
Oct 22, 2002 | 39.69 | 39.98 | 38.07 | 39.13 | 20,020,270 | -0.84(-2.11%) |
Oct 21, 2002 | 38.92 | 40.10 | 38.87 | 39.98 | 13,941,733 | +1.15(+2.97%) |
Oct 18, 2002 | 38.86 | 39.25 | 38.73 | 38.83 | 12,282,269 | -0.56(-1.41%) |
Oct 17, 2002 | 38.92 | 39.38 | 38.63 | 39.38 | 11,786,997 | +0.85(+2.21%) |
Oct 16, 2002 | 38.79 | 39.12 | 38.17 | 38.53 | 12,888,059 | -0.43(-1.11%) |
Oct 15, 2002 | 38.50 | 39.11 | 37.58 | 38.96 | 24,777,014 | +1.13(+2.99%) |
Oct 14, 2002 | 37.10 | 37.88 | 37.10 | 37.83 | 13,050,092 | +0.74(+1.99%) |
Oct 11, 2002 | 37.31 | 37.45 | 36.18 | 37.09 | 16,949,588 | -0.07(-0.18%) |
Oct 10, 2002 | 36.31 | 37.33 | 35.72 | 37.16 | 15,958,435 | +0.39(+1.07%) |
Oct 09, 2002 | 37.62 | 37.78 | 36.41 | 36.77 | 20,767,304 | -1.50(-3.92%) |
Oct 08, 2002 | 37.55 | 38.56 | 37.21 | 38.26 | 14,203,279 | +1.17(+3.16%) |
Oct 07, 2002 | 37.26 | 38.09 | 36.97 | 37.09 | 12,209,048 | -0.16(-0.44%) |
Oct 04, 2002 | 37.93 | 38.00 | 36.95 | 37.26 | 13,435,761 | -0.67(-1.78%) |
Oct 03, 2002 | 38.24 | 38.67 | 37.45 | 37.93 | 15,149,186 | -0.21(-0.55%) |
Oct 02, 2002 | 37.62 | 38.53 | 37.62 | 38.14 | 21,786,432 | +1.31(+3.55%) |
Oct 01, 2002 | 35.95 | 36.83 | 35.52 | 36.83 | 16,719,074 | +1.45(+4.11%) |
Sep 30, 2002 | 35.49 | 35.84 | 35.13 | 35.38 | 14,764,281 | -0.67(-1.85%) |
Sep 27, 2002 | 36.17 | 36.73 | 35.85 | 36.05 | 13,974,904 | -0.29(-0.79%) |
Sep 26, 2002 | 35.45 | 36.41 | 35.25 | 36.33 | 12,891,575 | +1.24(+3.52%) |
Sep 25, 2002 | 35.49 | 35.52 | 34.64 | 35.10 | 13,257,831 | +0.03(+0.07%) |
Sep 24, 2002 | 33.95 | 35.39 | 33.93 | 35.07 | 15,088,653 | +0.50(+1.44%) |
Sep 23, 2002 | 33.69 | 34.74 | 33.66 | 34.57 | 9,641,892 | +0.36(+1.05%) |
Sep 20, 2002 | 33.99 | 34.51 | 33.98 | 34.21 | 21,682,334 | +0.22(+0.65%) |
Sep 19, 2002 | 34.67 | 35.13 | 33.89 | 33.99 | 10,961,851 | -1.24(-3.51%) |
Sep 18, 2002 | 34.72 | 35.73 | 34.71 | 35.23 | 9,313,698 | +0.17(+0.49%) |
Sep 17, 2002 | 35.91 | 36.17 | 34.93 | 35.06 | 10,118,055 | -0.86(-2.39%) |
Sep 16, 2002 | 35.42 | 35.97 | 35.10 | 35.91 | 6,386,553 | +0.50(+1.40%) |
Sep 13, 2002 | 35.03 | 35.64 | 34.90 | 35.42 | 8,946,219 | +0.11(+0.31%) |
Sep 12, 2002 | 35.65 | 35.91 | 35.14 | 35.31 | 9,202,721 | -0.99(-2.72%) |
Sep 11, 2002 | 36.80 | 36.80 | 36.27 | 36.29 | 5,372,011 | +0.06(+0.16%) |
Sep 10, 2002 | 36.21 | 36.31 | 35.75 | 36.24 | 8,010,554 | +0.12(+0.34%) |
Sep 09, 2002 | 35.49 | 36.44 | 35.46 | 36.11 | 11,025,288 | +0.18(+0.51%) |
Sep 06, 2002 | 36.05 | 36.10 | 35.65 | 35.93 | 8,404,172 | +0.33(+0.92%) |
Sep 05, 2002 | 35.55 | 35.96 | 34.90 | 35.60 | 10,321,056 | +0.05(+0.15%) |
Sep 04, 2002 | 34.84 | 35.76 | 34.61 | 35.55 | 12,397,068 | +1.09(+3.15%) |
Sep 03, 2002 | 35.25 | 35.42 | 34.36 | 34.46 | 12,782,279 | -1.07(-3.00%) |
Aug 30, 2002 | 35.04 | 35.93 | 34.95 | 35.53 | 9,050,624 | +0.10(+0.28%) |
Aug 29, 2002 | 35.23 | 35.76 | 35.10 | 35.43 | 7,783,860 | -0.13(-0.37%) |
Aug 28, 2002 | 35.65 | 35.90 | 35.33 | 35.56 | 7,702,232 | -0.26(-0.71%) |
Aug 27, 2002 | 36.60 | 36.96 | 35.57 | 35.82 | 9,078,903 | -0.63(-1.72%) |
Aug 26, 2002 | 35.97 | 36.52 | 35.52 | 36.44 | 6,729,574 | +0.58(+1.62%) |
Aug 23, 2002 | 36.77 | 36.86 | 35.65 | 35.86 | 7,266,730 | -0.90(-2.46%) |
Aug 22, 2002 | 36.05 | 36.89 | 35.82 | 36.77 | 8,742,302 | +0.86(+2.39%) |
Aug 21, 2002 | 36.17 | 36.56 | 35.03 | 35.91 | 12,829,360 | -0.01(-0.02%) |
Aug 20, 2002 | 36.24 | 36.46 | 35.54 | 35.91 | 9,832,052 | -0.65(-1.79%) |
Aug 19, 2002 | 35.99 | 36.88 | 35.98 | 36.57 | 9,802,396 | +0.38(+1.05%) |
Aug 16, 2002 | 36.63 | 36.81 | 36.08 | 36.19 | 11,979,756 | -0.43(-1.16%) |
Aug 15, 2002 | 36.63 | 36.95 | 36.23 | 36.61 | 13,596,419 | +0.31(+0.85%) |
Aug 14, 2002 | 34.99 | 36.31 | 34.36 | 36.31 | 12,674,970 | +1.39(+3.99%) |
Aug 13, 2002 | 35.39 | 35.95 | 34.87 | 34.91 | 9,339,685 | -0.79(-2.22%) |
Aug 12, 2002 | 35.26 | 35.95 | 34.93 | 35.71 | 8,372,530 | +0.05(+0.13%) |
Aug 09, 2002 | 35.39 | 35.97 | 34.93 | 35.66 | 10,331,297 | -0.04(-0.11%) |
Aug 08, 2002 | 34.63 | 35.84 | 34.15 | 35.70 | 14,155,281 | +1.35(+3.92%) |
Aug 07, 2002 | 33.69 | 34.37 | 33.34 | 34.35 | 13,973,070 | +0.94(+2.80%) |
Aug 06, 2002 | 33.20 | 34.28 | 33.17 | 33.42 | 12,097,918 | +0.64(+1.96%) |
Aug 05, 2002 | 34.34 | 34.34 | 32.55 | 32.77 | 13,997,069 | -1.41(-4.11%) |
Aug 02, 2002 | 34.08 | 34.99 | 33.63 | 34.18 | 16,633,471 | +0.54(+1.61%) |