Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 36.74 | 36.95 | 36.06 | 36.25 | 1,321,300 | -0.45(-1.23%) |
Oct 30, 2002 | 36.36 | 36.97 | 36.35 | 36.70 | 1,398,600 | +0.35(+0.96%) |
Oct 29, 2002 | 36.48 | 36.55 | 35.90 | 36.35 | 1,042,600 | -0.11(-0.30%) |
Oct 28, 2002 | 36.58 | 36.75 | 36.34 | 36.46 | 1,309,700 | +0.03(+0.08%) |
Oct 25, 2002 | 35.84 | 36.55 | 35.67 | 36.43 | 1,495,100 | +0.57(+1.59%) |
Oct 24, 2002 | 36.40 | 36.61 | 35.79 | 35.86 | 1,453,900 | -0.33(-0.91%) |
Oct 23, 2002 | 35.90 | 36.25 | 35.56 | 36.19 | 1,056,300 | +0.29(+0.81%) |
Oct 22, 2002 | 35.65 | 35.98 | 35.62 | 35.90 | 937,700 | -0.16(-0.44%) |
Oct 21, 2002 | 35.60 | 36.14 | 35.04 | 36.06 | 889,700 | +0.25(+0.70%) |
Oct 18, 2002 | 35.70 | 36.04 | 35.12 | 35.81 | 874,600 | +0.11(+0.31%) |
Oct 17, 2002 | 35.70 | 36.00 | 35.39 | 35.70 | 889,300 | +0.74(+2.12%) |
Oct 16, 2002 | 35.00 | 35.43 | 34.68 | 34.96 | 1,046,800 | -0.64(-1.80%) |
Oct 15, 2002 | 35.30 | 35.72 | 35.22 | 35.60 | 1,281,000 | +1.18(+3.43%) |
Oct 14, 2002 | 34.01 | 34.76 | 34.00 | 34.42 | 832,000 | +0.24(+0.70%) |
Oct 11, 2002 | 34.70 | 35.19 | 33.60 | 34.18 | 2,037,500 | +1.14(+3.45%) |
Oct 10, 2002 | 31.69 | 33.42 | 31.35 | 33.04 | 1,632,500 | +1.52(+4.82%) |
Oct 09, 2002 | 32.20 | 32.45 | 31.49 | 31.52 | 1,420,000 | -1.47(-4.46%) |
Oct 08, 2002 | 31.60 | 33.49 | 31.59 | 32.99 | 1,756,400 | +1.73(+5.53%) |
Oct 07, 2002 | 32.69 | 33.00 | 31.03 | 31.26 | 1,991,600 | -1.43(-4.37%) |
Oct 04, 2002 | 33.50 | 33.63 | 32.16 | 32.69 | 1,461,500 | -0.50(-1.51%) |
Oct 03, 2002 | 34.70 | 34.71 | 33.11 | 33.19 | 340,000 | -1.51(-4.35%) |
Oct 02, 2002 | 35.94 | 35.99 | 34.50 | 34.70 | 1,321,100 | -1.49(-4.12%) |
Oct 01, 2002 | 35.29 | 36.23 | 34.98 | 36.19 | 1,311,800 | +1.15(+3.28%) |
Sep 30, 2002 | 34.80 | 35.52 | 34.29 | 35.04 | 1,293,200 | -0.18(-0.51%) |
Sep 27, 2002 | 36.18 | 36.42 | 35.19 | 35.22 | 1,093,200 | -0.96(-2.65%) |
Sep 26, 2002 | 35.30 | 36.18 | 35.15 | 36.18 | 1,016,800 | +1.03(+2.93%) |
Sep 25, 2002 | 34.53 | 35.46 | 34.34 | 35.15 | 1,095,500 | +0.83(+2.42%) |
Sep 24, 2002 | 34.66 | 35.27 | 34.26 | 34.32 | 995,200 | -0.83(-2.36%) |
Sep 23, 2002 | 35.01 | 35.29 | 34.64 | 35.15 | 953,400 | -0.23(-0.65%) |
Sep 20, 2002 | 35.16 | 35.63 | 35.10 | 35.38 | 1,874,000 | +0.23(+0.65%) |
Sep 19, 2002 | 35.85 | 35.99 | 35.15 | 35.15 | 3,580,000 | -0.93(-2.58%) |
Sep 18, 2002 | 36.26 | 36.39 | 35.85 | 36.08 | 1,060,000 | -0.43(-1.18%) |
Sep 17, 2002 | 37.50 | 37.53 | 36.37 | 36.51 | 1,105,100 | -0.65(-1.75%) |
Sep 16, 2002 | 37.37 | 37.37 | 36.70 | 37.16 | 664,700 | -0.21(-0.56%) |
Sep 13, 2002 | 37.10 | 37.49 | 36.58 | 37.37 | 1,351,300 | +0.27(+0.73%) |
Sep 12, 2002 | 37.89 | 37.89 | 37.07 | 37.10 | 1,468,400 | -0.78(-2.06%) |
Sep 11, 2002 | 38.20 | 38.24 | 37.88 | 37.88 | 50,000 | -0.14(-0.37%) |
Sep 10, 2002 | 38.10 | 38.11 | 37.71 | 38.02 | 1,854,200 | -0.28(-0.73%) |
Sep 09, 2002 | 37.90 | 38.48 | 37.59 | 38.30 | 750,900 | +0.26(+0.68%) |
Sep 06, 2002 | 38.00 | 38.25 | 37.80 | 38.04 | 1,114,800 | +0.28(+0.74%) |
Sep 05, 2002 | 37.22 | 37.99 | 37.15 | 37.76 | 1,158,700 | -0.05(-0.13%) |
Sep 04, 2002 | 37.18 | 37.94 | 36.90 | 37.81 | 1,286,900 | +0.82(+2.22%) |
Sep 03, 2002 | 37.40 | 37.54 | 36.61 | 36.99 | 1,182,700 | -1.06(-2.79%) |
Aug 30, 2002 | 37.50 | 38.31 | 37.16 | 38.05 | 1,101,900 | +0.22(+0.58%) |
Aug 29, 2002 | 37.27 | 38.09 | 36.91 | 37.83 | 1,227,700 | +0.46(+1.23%) |
Aug 28, 2002 | 38.04 | 38.05 | 37.08 | 37.37 | 760,800 | -0.69(-1.81%) |
Aug 27, 2002 | 38.19 | 38.36 | 37.82 | 38.06 | 874,300 | -0.07(-0.18%) |
Aug 26, 2002 | 37.74 | 38.19 | 37.36 | 38.13 | 270,000 | +0.64(+1.71%) |
Aug 23, 2002 | 38.00 | 38.00 | 37.26 | 37.49 | 40,000 | -0.59(-1.55%) |
Aug 22, 2002 | 37.77 | 38.18 | 37.64 | 38.08 | 707,200 | +0.15(+0.40%) |
Aug 21, 2002 | 37.80 | 38.12 | 37.32 | 37.93 | 785,100 | +0.31(+0.82%) |
Aug 20, 2002 | 37.72 | 38.07 | 37.55 | 37.62 | 583,600 | -0.15(-0.40%) |
Aug 16, 2002 | 37.63 | 37.99 | 37.56 | 37.77 | 548,600 | -0.29(-0.76%) |
Aug 15, 2002 | 37.99 | 38.10 | 37.66 | 38.06 | 862,700 | +0.12(+0.32%) |
Aug 14, 2002 | 36.96 | 37.94 | 36.37 | 37.94 | 935,900 | +0.98(+2.65%) |
Aug 13, 2002 | 37.20 | 37.84 | 36.82 | 36.96 | 20,000 | -0.44(-1.18%) |
Aug 12, 2002 | 36.75 | 37.65 | 36.70 | 37.40 | 638,400 | +0.94(+2.58%) |
Aug 07, 2002 | 36.12 | 36.46 | 35.60 | 36.46 | 940,200 | +0.59(+1.64%) |
Aug 06, 2002 | 35.06 | 36.49 | 35.03 | 35.87 | 865,000 | +1.08(+3.10%) |
Aug 05, 2002 | 36.27 | 36.27 | 34.68 | 34.79 | 1,078,900 | -1.48(-4.08%) |
Aug 02, 2002 | 36.80 | 36.99 | 35.85 | 36.27 | 766,200 | -0.53(-1.44%) |