Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 56.34 | 56.64 | 55.68 | 55.75 | 3,604,566 | -0.59(-1.05%) |
Oct 30, 2002 | 56.34 | 56.79 | 55.67 | 56.34 | 5,335,441 | -0.01(-0.01%) |
Oct 29, 2002 | 57.22 | 57.38 | 55.44 | 56.35 | 8,162,737 | -0.94(-1.64%) |
Oct 28, 2002 | 58.32 | 58.67 | 57.01 | 57.29 | 4,741,058 | -0.32(-0.55%) |
Oct 25, 2002 | 56.45 | 57.81 | 56.06 | 57.61 | 4,903,910 | +1.16(+2.06%) |
Oct 24, 2002 | 57.83 | 58.32 | 56.01 | 56.45 | 5,363,182 | -1.38(-2.38%) |
Oct 23, 2002 | 55.94 | 57.86 | 55.50 | 57.83 | 6,193,236 | +1.38(+2.44%) |
Oct 22, 2002 | 58.17 | 57.52 | 56.18 | 56.45 | 6,344,914 | -1.71(-2.95%) |
Oct 21, 2002 | 54.50 | 58.27 | 54.04 | 58.16 | 10,328,739 | +3.23(+5.88%) |
Oct 18, 2002 | 55.17 | 56.37 | 54.52 | 54.93 | 8,169,159 | -1.50(-2.66%) |
Oct 17, 2002 | 54.72 | 56.43 | 54.70 | 56.43 | 9,648,308 | +3.49(+6.59%) |
Oct 16, 2002 | 53.73 | 54.00 | 52.56 | 52.95 | 8,140,776 | -1.56(-2.86%) |
Oct 15, 2002 | 52.95 | 54.59 | 52.36 | 54.50 | 10,736,639 | +3.66(+7.20%) |
Oct 14, 2002 | 49.52 | 51.25 | 49.37 | 50.84 | 5,817,959 | +0.86(+1.71%) |
Oct 11, 2002 | 48.82 | 50.72 | 48.82 | 49.99 | 8,054,726 | +2.43(+5.11%) |
Oct 10, 2002 | 46.15 | 47.99 | 45.60 | 47.56 | 8,322,635 | +1.40(+3.04%) |
Oct 09, 2002 | 46.95 | 47.65 | 45.82 | 46.16 | 7,952,751 | -1.81(-3.77%) |
Oct 08, 2002 | 47.07 | 48.66 | 45.78 | 47.96 | 8,645,127 | +1.61(+3.48%) |
Oct 07, 2002 | 47.92 | 48.55 | 46.25 | 46.35 | 8,567,426 | -1.96(-4.06%) |
Oct 04, 2002 | 49.25 | 49.75 | 47.63 | 48.31 | 8,382,356 | -0.66(-1.35%) |
Oct 03, 2002 | 50.92 | 50.93 | 48.86 | 48.98 | 9,740,907 | -2.06(-4.04%) |
Oct 02, 2002 | 53.30 | 53.30 | 50.92 | 51.04 | 8,067,569 | -2.26(-4.24%) |
Oct 01, 2002 | 51.78 | 53.57 | 50.67 | 53.30 | 6,890,364 | +1.88(+3.67%) |
Sep 30, 2002 | 51.35 | 51.97 | 50.21 | 51.41 | 7,902,535 | -0.08(-0.15%) |
Sep 27, 2002 | 52.60 | 53.64 | 51.39 | 51.49 | 5,872,285 | -1.49(-2.81%) |
Sep 26, 2002 | 52.52 | 53.33 | 51.79 | 52.98 | 5,966,683 | +0.46(+0.87%) |
Sep 25, 2002 | 52.36 | 52.52 | 50.22 | 52.52 | 8,641,018 | +0.89(+1.72%) |
Sep 24, 2002 | 51.13 | 53.34 | 51.13 | 51.63 | 9,583,835 | +0.50(+0.97%) |
Sep 23, 2002 | 52.46 | 51.54 | 50.22 | 51.13 | 8,387,365 | -1.32(-2.51%) |
Sep 20, 2002 | 52.44 | 53.10 | 51.62 | 52.45 | 7,098,937 | +0.16(+0.31%) |
Sep 19, 2002 | 54.02 | 54.03 | 52.25 | 52.28 | 7,706,933 | -2.54(-4.63%) |
Sep 18, 2002 | 54.11 | 55.27 | 53.80 | 54.82 | 6,832,570 | -0.36(-0.65%) |
Sep 17, 2002 | 57.19 | 57.38 | 55.04 | 55.18 | 5,788,162 | -1.35(-2.38%) |
Sep 16, 2002 | 56.68 | 56.69 | 55.92 | 56.53 | 2,751,265 | -0.31(-0.55%) |
Sep 13, 2002 | 56.10 | 57.07 | 55.94 | 56.84 | 3,864,383 | +0.62(+1.11%) |
Sep 12, 2002 | 56.96 | 57.21 | 56.11 | 56.22 | 4,501,533 | -1.16(-2.02%) |
Sep 11, 2002 | 59.50 | 59.50 | 57.19 | 57.38 | 3,658,507 | +0.22(+0.38%) |
Sep 10, 2002 | 57.81 | 57.81 | 56.93 | 57.16 | 3,842,164 | -0.69(-1.20%) |
Sep 09, 2002 | 55.83 | 58.32 | 55.51 | 57.85 | 5,948,702 | +1.53(+2.71%) |
Sep 06, 2002 | 57.62 | 58.01 | 56.20 | 56.33 | 5,750,147 | -0.43(-0.75%) |
Sep 05, 2002 | 57.07 | 57.61 | 56.09 | 56.75 | 8,874,892 | -2.03(-3.46%) |
Sep 04, 2002 | 57.42 | 58.97 | 57.04 | 58.79 | 6,527,673 | +1.36(+2.37%) |
Sep 03, 2002 | 59.22 | 59.25 | 57.23 | 57.42 | 7,166,107 | -2.76(-4.59%) |
Aug 30, 2002 | 60.25 | 61.59 | 59.72 | 60.19 | 3,837,798 | -0.06(-0.10%) |
Aug 29, 2002 | 58.98 | 60.62 | 58.79 | 60.25 | 5,079,604 | +0.23(+0.39%) |
Aug 28, 2002 | 60.97 | 61.01 | 59.41 | 60.02 | 5,324,267 | -1.57(-2.55%) |
Aug 27, 2002 | 62.31 | 62.87 | 61.26 | 61.59 | 4,778,817 | -0.51(-0.82%) |
Aug 26, 2002 | 61.39 | 62.25 | 60.38 | 62.10 | 3,158,137 | +1.13(+1.85%) |
Aug 23, 2002 | 61.59 | 61.59 | 60.35 | 60.97 | 3,232,370 | -1.25(-2.01%) |
Aug 22, 2002 | 62.02 | 62.28 | 61.28 | 62.22 | 4,479,058 | +0.02(+0.04%) |
Aug 21, 2002 | 62.25 | 62.29 | 61.04 | 62.20 | 6,684,231 | -0.49(-0.78%) |
Aug 20, 2002 | 63.26 | 63.34 | 62.16 | 62.69 | 5,981,581 | +0.76(+1.23%) |
Aug 16, 2002 | 61.63 | 62.40 | 60.81 | 61.92 | 6,683,717 | -0.02(-0.03%) |
Aug 15, 2002 | 61.51 | 62.21 | 60.58 | 61.94 | 9,456,174 | +0.82(+1.34%) |
Aug 14, 2002 | 58.23 | 61.32 | 57.95 | 61.12 | 8,922,797 | +2.89(+4.96%) |
Aug 13, 2002 | 58.58 | 60.65 | 57.78 | 58.23 | 10,095,379 | -0.44(-0.74%) |
Aug 12, 2002 | 58.20 | 59.02 | 57.45 | 58.67 | 5,515,245 | +3.43(+6.20%) |
Aug 07, 2002 | 54.50 | 55.62 | 53.65 | 55.24 | 6,708,890 | +0.82(+1.50%) |
Aug 06, 2002 | 54.00 | 55.66 | 53.53 | 54.43 | 7,062,077 | +1.44(+2.72%) |
Aug 05, 2002 | 54.89 | 54.89 | 52.75 | 52.99 | 5,850,323 | -1.90(-3.46%) |
Aug 02, 2002 | 55.67 | 56.06 | 54.31 | 54.89 | 5,050,707 | -1.17(-2.08%) |