Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 38.39 | 38.75 | 37.86 | 38.06 | 4,329,780 | -0.33(-0.86%) |
Oct 30, 2002 | 38.32 | 38.86 | 38.13 | 38.39 | 4,446,149 | +0.16(+0.41%) |
Oct 29, 2002 | 38.69 | 38.88 | 37.73 | 38.23 | 7,035,912 | -0.60(-1.55%) |
Oct 28, 2002 | 39.76 | 39.80 | 38.73 | 38.83 | 3,603,498 | -0.93(-2.33%) |
Oct 25, 2002 | 39.37 | 39.76 | 39.17 | 39.76 | 3,221,120 | +0.12(+0.30%) |
Oct 24, 2002 | 39.95 | 40.14 | 39.51 | 39.64 | 4,721,303 | +0.00(+0.00%) |
Oct 23, 2002 | 39.00 | 39.64 | 38.76 | 39.64 | 6,151,791 | +0.15(+0.39%) |
Oct 22, 2002 | 40.70 | 40.70 | 39.03 | 39.48 | 9,947,189 | -1.22(-2.99%) |
Oct 21, 2002 | 39.86 | 40.75 | 39.61 | 40.70 | 5,043,132 | +0.69(+1.71%) |
Oct 18, 2002 | 39.95 | 40.13 | 39.82 | 40.02 | 3,908,612 | -0.20(-0.49%) |
Oct 17, 2002 | 40.23 | 40.28 | 39.83 | 40.21 | 4,907,998 | -0.01(-0.03%) |
Oct 16, 2002 | 40.11 | 40.39 | 39.83 | 40.23 | 4,426,754 | -0.15(-0.38%) |
Oct 15, 2002 | 40.02 | 40.43 | 39.96 | 40.38 | 5,968,092 | +1.10(+2.81%) |
Oct 14, 2002 | 38.98 | 39.41 | 38.91 | 39.28 | 3,076,368 | +0.06(+0.16%) |
Oct 11, 2002 | 38.73 | 39.41 | 38.65 | 39.21 | 5,795,904 | +0.49(+1.26%) |
Oct 10, 2002 | 37.58 | 38.88 | 37.10 | 38.72 | 8,039,713 | +0.56(+1.46%) |
Oct 09, 2002 | 38.11 | 38.50 | 37.54 | 38.17 | 6,824,776 | -0.04(-0.12%) |
Oct 08, 2002 | 37.70 | 38.50 | 37.43 | 38.21 | 6,543,157 | +0.57(+1.52%) |
Oct 07, 2002 | 37.77 | 38.20 | 37.58 | 37.64 | 11,434,599 | -1.43(-3.65%) |
Oct 04, 2002 | 40.59 | 40.59 | 38.88 | 39.07 | 13,627,005 | -1.52(-3.75%) |
Oct 03, 2002 | 40.46 | 40.91 | 40.29 | 40.59 | 6,148,795 | +0.39(+0.96%) |
Oct 02, 2002 | 40.71 | 40.81 | 40.14 | 40.20 | 6,987,504 | -0.51(-1.26%) |
Oct 01, 2002 | 39.89 | 40.75 | 39.29 | 40.71 | 6,889,268 | +1.06(+2.67%) |
Sep 30, 2002 | 39.64 | 39.85 | 39.00 | 39.66 | 8,120,604 | -0.09(-0.22%) |
Sep 27, 2002 | 40.11 | 40.40 | 39.64 | 39.74 | 4,221,610 | -0.59(-1.46%) |
Sep 26, 2002 | 39.57 | 40.33 | 39.37 | 40.33 | 5,524,534 | +0.88(+2.22%) |
Sep 25, 2002 | 39.23 | 39.62 | 39.00 | 39.46 | 5,141,998 | +0.30(+0.76%) |
Sep 24, 2002 | 39.29 | 39.40 | 38.75 | 39.16 | 4,831,207 | -0.37(-0.93%) |
Sep 23, 2002 | 39.57 | 39.64 | 39.24 | 39.53 | 3,198,256 | -0.30(-0.75%) |
Sep 20, 2002 | 39.73 | 39.95 | 39.33 | 39.83 | 6,168,032 | +0.10(+0.24%) |
Sep 19, 2002 | 39.23 | 40.43 | 39.23 | 39.73 | 7,607,035 | +0.51(+1.29%) |
Sep 18, 2002 | 39.35 | 39.63 | 39.11 | 39.22 | 3,324,875 | -0.34(-0.87%) |
Sep 17, 2002 | 39.83 | 40.11 | 39.42 | 39.57 | 4,527,828 | +0.14(+0.35%) |
Sep 16, 2002 | 39.26 | 39.60 | 38.84 | 39.43 | 2,787,023 | +0.14(+0.36%) |
Sep 13, 2002 | 39.00 | 39.38 | 38.77 | 39.29 | 3,957,178 | -0.01(-0.03%) |
Sep 12, 2002 | 39.83 | 39.83 | 39.10 | 39.30 | 5,143,102 | -0.67(-1.67%) |
Sep 11, 2002 | 40.49 | 40.56 | 39.97 | 39.97 | 2,415,367 | -0.23(-0.58%) |
Sep 10, 2002 | 40.21 | 40.46 | 39.99 | 40.20 | 3,186,115 | -0.01(-0.02%) |
Sep 09, 2002 | 40.58 | 40.58 | 39.70 | 40.21 | 5,005,288 | -0.37(-0.91%) |
Sep 06, 2002 | 40.14 | 40.59 | 40.11 | 40.58 | 3,383,848 | +0.74(+1.86%) |
Sep 05, 2002 | 40.14 | 40.37 | 39.64 | 39.83 | 4,171,467 | -0.47(-1.16%) |
Sep 04, 2002 | 39.57 | 40.33 | 39.39 | 40.30 | 4,350,594 | +0.63(+1.60%) |
Sep 03, 2002 | 40.16 | 40.33 | 39.52 | 39.67 | 5,111,408 | -0.86(-2.13%) |
Aug 30, 2002 | 40.56 | 41.03 | 40.33 | 40.53 | 3,716,556 | +0.04(+0.09%) |
Aug 29, 2002 | 40.59 | 40.90 | 40.18 | 40.49 | 5,499,778 | -0.38(-0.93%) |
Aug 28, 2002 | 41.13 | 41.13 | 40.57 | 40.87 | 4,509,222 | -0.25(-0.62%) |
Aug 27, 2002 | 41.22 | 41.37 | 40.92 | 41.13 | 3,961,908 | +0.09(+0.22%) |
Aug 26, 2002 | 41.10 | 41.22 | 40.63 | 41.04 | 5,820,660 | -0.36(-0.87%) |
Aug 23, 2002 | 41.73 | 41.84 | 41.29 | 41.40 | 3,153,632 | -0.46(-1.11%) |
Aug 22, 2002 | 41.57 | 41.92 | 41.46 | 41.86 | 3,761,180 | -0.05(-0.12%) |
Aug 21, 2002 | 41.73 | 42.02 | 41.41 | 41.91 | 4,946,630 | +0.12(+0.29%) |
Aug 20, 2002 | 42.27 | 42.40 | 41.67 | 41.79 | 4,375,508 | -0.12(-0.29%) |
Aug 16, 2002 | 41.48 | 42.25 | 41.30 | 41.91 | 6,999,330 | +0.38(+0.92%) |
Aug 15, 2002 | 41.21 | 41.60 | 41.13 | 41.53 | 5,753,172 | +0.37(+0.91%) |
Aug 14, 2002 | 40.28 | 41.17 | 40.02 | 41.16 | 6,054,659 | +0.88(+2.19%) |
Aug 13, 2002 | 40.11 | 40.99 | 40.11 | 40.28 | 5,003,869 | -0.16(-0.39%) |
Aug 12, 2002 | 40.65 | 40.68 | 40.02 | 40.44 | 4,912,729 | +0.41(+1.01%) |
Aug 07, 2002 | 40.05 | 40.11 | 39.17 | 40.03 | 5,211,220 | +0.27(+0.67%) |
Aug 06, 2002 | 39.29 | 40.26 | 39.19 | 39.76 | 5,699,403 | +0.91(+2.33%) |
Aug 05, 2002 | 39.83 | 39.83 | 38.71 | 38.86 | 6,066,485 | -0.97(-2.44%) |
Aug 02, 2002 | 40.66 | 40.66 | 39.29 | 39.83 | 7,743,430 | -0.84(-2.06%) |