Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 46.12 | 46.49 | 45.28 | 45.77 | 1,702,884 | -0.51(-1.10%) |
Oct 30, 2002 | 45.61 | 46.77 | 45.37 | 46.28 | 2,291,856 | +1.02(+2.24%) |
Oct 29, 2002 | 46.11 | 46.55 | 44.53 | 45.26 | 3,575,789 | -0.97(-2.10%) |
Oct 28, 2002 | 47.24 | 47.32 | 46.00 | 46.23 | 1,590,505 | -0.28(-0.59%) |
Oct 25, 2002 | 45.78 | 46.68 | 45.01 | 46.51 | 1,802,479 | +1.09(+2.41%) |
Oct 24, 2002 | 45.91 | 46.25 | 45.18 | 45.42 | 1,193,634 | -0.49(-1.07%) |
Oct 23, 2002 | 45.61 | 45.91 | 44.44 | 45.91 | 1,730,543 | +0.09(+0.19%) |
Oct 22, 2002 | 46.04 | 45.91 | 44.71 | 45.82 | 2,151,586 | -0.22(-0.47%) |
Oct 21, 2002 | 45.68 | 46.04 | 45.11 | 46.04 | 581,070 | +0.14(+0.30%) |
Oct 18, 2002 | 45.92 | 46.12 | 44.66 | 45.90 | 2,444,329 | -0.35(-0.76%) |
Oct 17, 2002 | 45.13 | 46.35 | 44.53 | 46.25 | 2,394,473 | +1.12(+2.48%) |
Oct 16, 2002 | 45.30 | 45.68 | 44.51 | 45.13 | 2,514,755 | -1.09(-2.36%) |
Oct 15, 2002 | 45.00 | 46.60 | 44.83 | 46.23 | 2,732,772 | +2.01(+4.55%) |
Oct 14, 2002 | 44.07 | 44.74 | 43.76 | 44.21 | 1,206,998 | -0.07(-0.16%) |
Oct 11, 2002 | 42.96 | 44.74 | 42.96 | 44.28 | 2,192,029 | +1.33(+3.09%) |
Oct 10, 2002 | 41.06 | 43.40 | 40.80 | 42.96 | 1,989,235 | +1.85(+4.50%) |
Oct 09, 2002 | 42.12 | 42.22 | 40.47 | 41.11 | 3,183,683 | -1.11(-2.63%) |
Oct 08, 2002 | 42.81 | 43.02 | 41.70 | 42.22 | 2,828,765 | +0.01(+0.02%) |
Oct 07, 2002 | 43.94 | 43.94 | 41.52 | 42.21 | 3,411,346 | -1.73(-3.94%) |
Oct 04, 2002 | 44.72 | 44.73 | 42.99 | 43.94 | 3,161,137 | -0.83(-1.85%) |
Oct 03, 2002 | 44.23 | 45.13 | 43.80 | 44.76 | 2,658,047 | +0.75(+1.70%) |
Oct 02, 2002 | 44.74 | 45.22 | 43.45 | 44.01 | 2,889,080 | -1.10(-2.44%) |
Oct 01, 2002 | 43.80 | 45.18 | 43.17 | 45.12 | 2,565,076 | +2.03(+4.71%) |
Sep 30, 2002 | 43.41 | 43.41 | 41.31 | 43.08 | 3,958,249 | -0.33(-0.75%) |
Sep 27, 2002 | 44.63 | 45.00 | 43.26 | 43.41 | 2,640,150 | -1.29(-2.89%) |
Sep 26, 2002 | 42.72 | 44.83 | 42.68 | 44.70 | 3,000,413 | +2.19(+5.16%) |
Sep 25, 2002 | 41.82 | 42.72 | 41.29 | 42.51 | 1,655,236 | +1.55(+3.78%) |
Sep 24, 2002 | 41.35 | 41.95 | 40.87 | 40.96 | 1,995,743 | -1.03(-2.46%) |
Sep 23, 2002 | 41.09 | 42.38 | 40.71 | 41.99 | 2,100,103 | +0.90(+2.20%) |
Sep 20, 2002 | 41.48 | 42.07 | 40.57 | 41.09 | 3,066,772 | -0.01(-0.02%) |
Sep 19, 2002 | 38.72 | 41.82 | 38.68 | 41.10 | 7,284,527 | +4.27(+11.59%) |
Sep 18, 2002 | 37.95 | 38.25 | 36.79 | 36.83 | 2,619,115 | -1.38(-3.60%) |
Sep 17, 2002 | 38.64 | 39.02 | 37.89 | 38.21 | 2,028,515 | +0.37(+0.98%) |
Sep 16, 2002 | 38.42 | 38.42 | 37.39 | 37.84 | 1,432,802 | -0.46(-1.19%) |
Sep 13, 2002 | 38.68 | 38.68 | 37.92 | 38.29 | 2,917,553 | -0.56(-1.44%) |
Sep 12, 2002 | 39.56 | 39.58 | 38.75 | 38.85 | 1,407,584 | -0.73(-1.85%) |
Sep 11, 2002 | 40.01 | 40.23 | 39.51 | 39.58 | 880,088 | +0.00(+0.00%) |
Sep 10, 2002 | 39.93 | 40.23 | 39.40 | 39.58 | 1,465,458 | -0.34(-0.86%) |
Sep 09, 2002 | 39.95 | 40.01 | 38.64 | 39.93 | 3,160,324 | -0.09(-0.24%) |
Sep 06, 2002 | 39.80 | 40.31 | 39.67 | 40.02 | 1,662,674 | +0.59(+1.48%) |
Sep 05, 2002 | 40.23 | 40.36 | 39.21 | 39.44 | 1,876,740 | -1.44(-3.52%) |
Sep 04, 2002 | 39.82 | 40.92 | 39.64 | 40.87 | 1,240,468 | +1.26(+3.19%) |
Sep 03, 2002 | 40.40 | 40.61 | 39.50 | 39.61 | 1,868,372 | -1.14(-2.79%) |
Aug 30, 2002 | 40.61 | 41.19 | 40.42 | 40.74 | 849,292 | +0.20(+0.49%) |
Aug 29, 2002 | 40.23 | 40.90 | 40.06 | 40.55 | 965,622 | -0.26(-0.63%) |
Aug 28, 2002 | 41.27 | 41.33 | 40.49 | 40.80 | 1,083,812 | -0.68(-1.64%) |
Aug 27, 2002 | 41.82 | 42.59 | 41.22 | 41.48 | 1,124,951 | +0.14(+0.33%) |
Aug 26, 2002 | 41.73 | 41.78 | 40.54 | 41.35 | 1,485,563 | -0.49(-1.17%) |
Aug 23, 2002 | 43.02 | 43.23 | 41.65 | 41.84 | 786,187 | -1.17(-2.72%) |
Aug 22, 2002 | 42.16 | 43.20 | 42.03 | 43.01 | 3,649,120 | +0.71(+1.69%) |
Aug 21, 2002 | 42.02 | 42.40 | 41.70 | 42.29 | 1,656,631 | +0.28(+0.66%) |
Aug 20, 2002 | 42.16 | 42.58 | 41.65 | 42.02 | 1,204,326 | -0.10(-0.25%) |
Aug 16, 2002 | 41.13 | 42.68 | 40.98 | 42.12 | 1,628,042 | +0.82(+1.98%) |
Aug 15, 2002 | 41.81 | 42.40 | 41.22 | 41.30 | 1,896,845 | -0.34(-0.81%) |
Aug 14, 2002 | 40.44 | 41.79 | 39.88 | 41.64 | 1,404,911 | +1.26(+3.13%) |
Aug 13, 2002 | 40.53 | 41.55 | 40.27 | 40.37 | 1,286,837 | -0.53(-1.30%) |
Aug 12, 2002 | 41.35 | 41.39 | 40.44 | 40.91 | 1,410,605 | +0.23(+0.57%) |
Aug 07, 2002 | 41.22 | 41.27 | 39.50 | 40.67 | 1,730,194 | +0.22(+0.53%) |
Aug 06, 2002 | 39.41 | 41.30 | 39.37 | 40.46 | 2,178,780 | +1.82(+4.72%) |
Aug 05, 2002 | 39.50 | 39.90 | 38.58 | 38.64 | 1,802,828 | -1.57(-3.90%) |
Aug 02, 2002 | 41.90 | 41.90 | 39.44 | 40.20 | 2,262,454 | -1.70(-4.07%) |