Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 56.34 | 56.64 | 55.67 | 55.74 | 3,604,929 | -0.59(-1.05%) |
Oct 30, 2002 | 56.34 | 56.79 | 55.67 | 56.34 | 5,335,978 | -0.01(-0.01%) |
Oct 29, 2002 | 57.22 | 57.37 | 55.43 | 56.34 | 8,163,560 | -0.94(-1.64%) |
Oct 28, 2002 | 58.31 | 58.66 | 57.01 | 57.29 | 4,741,536 | -0.32(-0.55%) |
Oct 25, 2002 | 56.44 | 57.81 | 56.06 | 57.60 | 4,904,404 | +1.16(+2.06%) |
Oct 24, 2002 | 57.82 | 58.31 | 56.01 | 56.44 | 5,363,722 | -1.38(-2.38%) |
Oct 23, 2002 | 55.94 | 57.85 | 55.49 | 57.82 | 6,193,860 | +1.38(+2.44%) |
Oct 22, 2002 | 58.17 | 57.51 | 56.17 | 56.44 | 6,345,553 | -1.71(-2.95%) |
Oct 21, 2002 | 54.50 | 58.27 | 54.03 | 58.16 | 10,329,780 | +3.23(+5.88%) |
Oct 18, 2002 | 55.16 | 56.37 | 54.51 | 54.93 | 8,169,982 | -1.50(-2.66%) |
Oct 17, 2002 | 54.72 | 56.43 | 54.69 | 56.43 | 9,649,280 | +3.49(+6.59%) |
Oct 16, 2002 | 53.72 | 53.99 | 52.55 | 52.94 | 8,141,596 | -1.56(-2.86%) |
Oct 15, 2002 | 52.94 | 54.58 | 52.36 | 54.50 | 10,737,720 | +3.66(+7.20%) |
Oct 14, 2002 | 49.52 | 51.24 | 49.37 | 50.84 | 5,818,545 | +0.86(+1.71%) |
Oct 11, 2002 | 48.81 | 50.71 | 48.81 | 49.98 | 8,055,538 | +2.43(+5.11%) |
Oct 10, 2002 | 46.14 | 47.99 | 45.60 | 47.55 | 8,323,473 | +1.40(+3.04%) |
Oct 09, 2002 | 46.95 | 47.65 | 45.82 | 46.15 | 7,953,553 | -1.81(-3.77%) |
Oct 08, 2002 | 47.06 | 48.66 | 45.78 | 47.96 | 8,645,998 | +1.61(+3.48%) |
Oct 07, 2002 | 47.92 | 48.54 | 46.25 | 46.35 | 8,568,289 | -1.96(-4.06%) |
Oct 04, 2002 | 49.24 | 49.75 | 47.62 | 48.31 | 8,383,200 | -0.66(-1.35%) |
Oct 03, 2002 | 50.92 | 50.92 | 48.85 | 48.97 | 9,741,889 | -2.06(-4.04%) |
Oct 02, 2002 | 53.30 | 53.30 | 50.92 | 51.03 | 8,068,382 | -2.26(-4.24%) |
Oct 01, 2002 | 51.77 | 53.56 | 50.67 | 53.29 | 6,891,058 | +1.88(+3.67%) |
Sep 30, 2002 | 51.35 | 51.96 | 50.21 | 51.41 | 7,903,331 | -0.08(-0.15%) |
Sep 27, 2002 | 52.59 | 53.63 | 51.38 | 51.49 | 5,872,877 | -1.49(-2.81%) |
Sep 26, 2002 | 52.51 | 53.32 | 51.79 | 52.97 | 5,967,284 | +0.46(+0.87%) |
Sep 25, 2002 | 52.36 | 52.51 | 50.22 | 52.51 | 8,641,888 | +0.89(+1.72%) |
Sep 24, 2002 | 51.13 | 53.33 | 51.13 | 51.63 | 9,584,801 | +0.50(+0.97%) |
Sep 23, 2002 | 52.45 | 51.54 | 50.22 | 51.13 | 8,388,210 | -1.32(-2.51%) |
Sep 20, 2002 | 52.44 | 53.10 | 51.62 | 52.44 | 7,099,652 | +0.16(+0.31%) |
Sep 19, 2002 | 54.02 | 54.02 | 52.24 | 52.28 | 7,707,710 | -2.54(-4.63%) |
Sep 18, 2002 | 54.11 | 55.27 | 53.80 | 54.82 | 6,833,258 | -0.36(-0.65%) |
Sep 17, 2002 | 57.18 | 57.37 | 55.04 | 55.18 | 5,788,746 | -1.35(-2.38%) |
Sep 16, 2002 | 56.68 | 56.69 | 55.92 | 56.52 | 2,751,542 | -0.31(-0.55%) |
Sep 13, 2002 | 56.09 | 57.07 | 55.94 | 56.83 | 3,864,772 | +0.62(+1.11%) |
Sep 12, 2002 | 56.95 | 57.21 | 56.10 | 56.21 | 4,501,987 | -1.16(-2.02%) |
Sep 11, 2002 | 59.50 | 59.50 | 57.18 | 57.37 | 3,658,875 | +0.22(+0.38%) |
Sep 10, 2002 | 57.81 | 57.81 | 56.92 | 57.15 | 3,842,551 | -0.69(-1.20%) |
Sep 09, 2002 | 55.82 | 58.31 | 55.50 | 57.85 | 5,949,302 | +1.53(+2.71%) |
Sep 06, 2002 | 57.61 | 58.00 | 56.20 | 56.32 | 5,750,726 | -0.43(-0.75%) |
Sep 05, 2002 | 57.07 | 57.60 | 56.09 | 56.75 | 8,875,786 | -2.03(-3.46%) |
Sep 04, 2002 | 57.42 | 58.97 | 57.04 | 58.78 | 6,528,330 | +1.36(+2.37%) |
Sep 03, 2002 | 59.22 | 59.25 | 57.22 | 57.42 | 7,166,829 | -2.76(-4.59%) |
Aug 30, 2002 | 60.24 | 61.58 | 59.71 | 60.18 | 3,838,184 | -0.06(-0.10%) |
Aug 29, 2002 | 58.97 | 60.61 | 58.78 | 60.24 | 5,080,116 | +0.23(+0.39%) |
Aug 28, 2002 | 60.96 | 61.01 | 59.40 | 60.01 | 5,324,803 | -1.57(-2.55%) |
Aug 27, 2002 | 62.31 | 62.86 | 61.26 | 61.58 | 4,779,299 | -0.51(-0.82%) |
Aug 26, 2002 | 61.39 | 62.24 | 60.38 | 62.09 | 3,158,455 | +1.13(+1.85%) |
Aug 23, 2002 | 61.58 | 61.58 | 60.34 | 60.96 | 3,232,696 | -1.25(-2.01%) |
Aug 22, 2002 | 62.01 | 62.28 | 61.27 | 62.21 | 4,479,509 | +0.02(+0.04%) |
Aug 21, 2002 | 62.24 | 62.28 | 61.04 | 62.19 | 6,684,904 | -0.49(-0.78%) |
Aug 20, 2002 | 63.26 | 63.33 | 62.15 | 62.68 | 5,982,183 | +0.76(+1.23%) |
Aug 16, 2002 | 61.62 | 62.39 | 60.80 | 61.92 | 6,684,391 | -0.02(-0.03%) |
Aug 15, 2002 | 61.51 | 62.21 | 60.58 | 61.93 | 9,457,127 | +0.82(+1.34%) |
Aug 14, 2002 | 58.23 | 61.31 | 57.94 | 61.12 | 8,923,696 | +2.89(+4.96%) |
Aug 13, 2002 | 58.57 | 60.65 | 57.78 | 58.23 | 10,096,396 | -0.44(-0.74%) |
Aug 12, 2002 | 58.20 | 59.01 | 57.45 | 58.66 | 5,515,801 | +3.43(+6.20%) |
Aug 07, 2002 | 54.49 | 55.62 | 53.64 | 55.24 | 6,709,566 | +0.82(+1.50%) |
Aug 06, 2002 | 53.99 | 55.65 | 53.52 | 54.42 | 7,062,789 | +1.44(+2.72%) |
Aug 05, 2002 | 54.88 | 54.88 | 52.75 | 52.98 | 5,850,913 | -1.90(-3.46%) |
Aug 02, 2002 | 55.67 | 56.06 | 54.30 | 54.88 | 5,051,216 | -1.17(-2.08%) |