Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 37.51 | 37.70 | 36.85 | 36.97 | 3,740,956 | -0.54(-1.45%) |
Oct 30, 2002 | 37.19 | 37.68 | 36.65 | 37.51 | 892,755 | +0.84(+2.28%) |
Oct 29, 2002 | 35.05 | 36.90 | 35.03 | 36.67 | 5,954,832 | +1.27(+3.59%) |
Oct 28, 2002 | 36.33 | 36.34 | 34.96 | 35.40 | 6,352,030 | -0.75(-2.08%) |
Oct 25, 2002 | 37.19 | 37.25 | 35.05 | 36.16 | 11,720,464 | -1.58(-4.18%) |
Oct 24, 2002 | 38.47 | 38.69 | 37.52 | 37.73 | 4,971,862 | -0.76(-1.97%) |
Oct 23, 2002 | 37.41 | 38.49 | 37.28 | 38.49 | 3,543,297 | +1.14(+3.06%) |
Oct 22, 2002 | 37.08 | 37.70 | 36.97 | 37.35 | 2,883,598 | -0.41(-1.10%) |
Oct 21, 2002 | 37.48 | 38.02 | 37.25 | 37.77 | 4,384,053 | -0.15(-0.39%) |
Oct 18, 2002 | 36.36 | 38.26 | 36.36 | 37.91 | 673,481 | +0.69(+1.85%) |
Oct 17, 2002 | 39.04 | 39.07 | 35.28 | 37.22 | 9,127,245 | -0.77(-2.02%) |
Oct 16, 2002 | 37.63 | 38.40 | 37.48 | 37.99 | 3,742,366 | +0.36(+0.97%) |
Oct 15, 2002 | 38.53 | 39.56 | 37.03 | 37.63 | 7,741,752 | -0.75(-1.95%) |
Oct 14, 2002 | 39.87 | 40.06 | 37.88 | 38.37 | 4,551,171 | -1.50(-3.76%) |
Oct 11, 2002 | 40.26 | 40.36 | 39.29 | 39.87 | 4,262,983 | +1.00(+2.58%) |
Oct 10, 2002 | 37.66 | 39.21 | 37.03 | 38.87 | 3,545,020 | +1.83(+4.95%) |
Oct 09, 2002 | 36.94 | 38.10 | 36.23 | 37.04 | 6,224,538 | -0.06(-0.16%) |
Oct 08, 2002 | 39.24 | 39.39 | 36.16 | 37.10 | 8,195,804 | -2.13(-5.44%) |
Oct 07, 2002 | 39.01 | 40.21 | 39.01 | 39.23 | 3,676,897 | +0.28(+0.72%) |
Oct 04, 2002 | 39.46 | 39.74 | 38.63 | 38.95 | 4,045,746 | -0.52(-1.31%) |
Oct 03, 2002 | 40.49 | 40.91 | 38.85 | 39.46 | 5,972,061 | -0.88(-2.18%) |
Oct 02, 2002 | 41.31 | 41.50 | 40.35 | 40.35 | 4,057,493 | -1.03(-2.48%) |
Oct 01, 2002 | 41.44 | 41.85 | 40.88 | 41.37 | 3,573,996 | +0.08(+0.20%) |
Sep 30, 2002 | 41.48 | 41.88 | 40.86 | 41.29 | 3,938,146 | -0.56(-1.34%) |
Sep 27, 2002 | 41.88 | 42.16 | 41.38 | 41.85 | 3,586,056 | +0.03(+0.08%) |
Sep 26, 2002 | 41.12 | 41.82 | 40.70 | 41.82 | 4,354,295 | +1.02(+2.50%) |
Sep 25, 2002 | 42.17 | 42.39 | 40.51 | 40.80 | 6,179,431 | -1.15(-2.74%) |
Sep 24, 2002 | 42.04 | 42.46 | 41.76 | 41.95 | 4,687,120 | +0.00(+0.00%) |
Sep 23, 2002 | 41.49 | 42.33 | 41.48 | 41.95 | 3,378,529 | +0.30(+0.72%) |
Sep 20, 2002 | 41.56 | 42.27 | 41.25 | 41.65 | 5,277,591 | +0.51(+1.24%) |
Sep 19, 2002 | 41.25 | 41.85 | 41.02 | 41.14 | 2,756,263 | -0.49(-1.17%) |
Sep 18, 2002 | 40.88 | 42.20 | 40.56 | 41.62 | 4,276,296 | +0.75(+1.83%) |
Sep 17, 2002 | 40.86 | 41.62 | 40.31 | 40.88 | 6,190,708 | -1.10(-2.63%) |
Sep 16, 2002 | 41.88 | 42.92 | 41.88 | 41.98 | 3,018,138 | +0.01(+0.03%) |
Sep 13, 2002 | 41.93 | 42.52 | 41.70 | 41.97 | 2,379,583 | -0.16(-0.38%) |
Sep 12, 2002 | 41.69 | 42.61 | 41.69 | 42.13 | 3,807,521 | +0.47(+1.12%) |
Sep 11, 2002 | 41.79 | 42.11 | 41.66 | 41.66 | 2,146,527 | -0.32(-0.76%) |
Sep 10, 2002 | 42.78 | 42.84 | 41.76 | 41.98 | 4,033,843 | -0.49(-1.16%) |
Sep 09, 2002 | 41.25 | 42.77 | 40.99 | 42.47 | 5,008,199 | +1.18(+2.86%) |
Sep 06, 2002 | 41.41 | 41.81 | 41.18 | 41.29 | 2,367,367 | +0.52(+1.28%) |
Sep 05, 2002 | 40.19 | 41.63 | 40.10 | 40.77 | 3,391,842 | -0.11(-0.27%) |
Sep 04, 2002 | 40.06 | 40.93 | 39.84 | 40.88 | 1,393,950 | +1.05(+2.63%) |
Sep 03, 2002 | 40.16 | 40.78 | 39.59 | 39.83 | 4,437,619 | -0.60(-1.48%) |
Aug 30, 2002 | 39.80 | 41.02 | 39.55 | 40.43 | 187,948 | +0.52(+1.31%) |
Aug 29, 2002 | 38.72 | 40.23 | 38.63 | 39.90 | 2,895,345 | +0.33(+0.82%) |
Aug 28, 2002 | 39.72 | 39.97 | 39.08 | 39.58 | 4,051,228 | -0.15(-0.37%) |
Aug 27, 2002 | 39.97 | 40.13 | 39.59 | 39.73 | 3,341,879 | +0.81(+2.08%) |
Aug 26, 2002 | 38.34 | 39.20 | 37.99 | 38.91 | 3,622,862 | +0.79(+2.08%) |
Aug 23, 2002 | 39.11 | 39.42 | 37.99 | 38.12 | 5,428,263 | -1.56(-3.94%) |
Aug 22, 2002 | 40.61 | 40.83 | 39.39 | 39.69 | 4,141,443 | -0.82(-2.03%) |
Aug 21, 2002 | 40.73 | 41.49 | 40.35 | 40.51 | 2,521,014 | -0.06(-0.14%) |
Aug 20, 2002 | 40.89 | 40.89 | 40.38 | 40.57 | 2,373,475 | -1.20(-2.87%) |
Aug 16, 2002 | 40.86 | 42.15 | 40.48 | 41.77 | 3,822,557 | +0.91(+2.22%) |
Aug 15, 2002 | 40.83 | 41.30 | 40.16 | 40.86 | 4,422,113 | +0.16(+0.39%) |
Aug 14, 2002 | 40.34 | 40.77 | 39.79 | 40.70 | 4,393,607 | +0.36(+0.90%) |
Aug 13, 2002 | 41.69 | 41.72 | 40.22 | 40.34 | 4,407,077 | -1.44(-3.45%) |
Aug 12, 2002 | 41.72 | 42.23 | 40.93 | 41.78 | 2,270,260 | +0.47(+1.13%) |
Aug 07, 2002 | 40.48 | 41.34 | 39.46 | 41.32 | 3,641,500 | +1.22(+3.04%) |
Aug 06, 2002 | 38.88 | 40.86 | 38.83 | 40.10 | 5,004,440 | +2.08(+5.46%) |
Aug 05, 2002 | 39.04 | 39.55 | 37.72 | 38.02 | 4,681,325 | -1.42(-3.61%) |
Aug 02, 2002 | 40.35 | 40.83 | 38.91 | 39.44 | 3,834,774 | -1.02(-2.51%) |