Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 66.03 | 66.50 | 64.95 | 65.19 | 56,345,336 | -0.67(-1.02%) |
Oct 30, 2002 | 65.31 | 66.25 | 64.98 | 65.86 | 56,323,880 | +0.63(+0.97%) |
Oct 29, 2002 | 65.60 | 65.90 | 64.07 | 65.23 | 80,092,816 | -0.77(-1.16%) |
Oct 28, 2002 | 67.13 | 67.23 | 65.43 | 65.99 | 53,500,584 | -0.43(-0.65%) |
Oct 25, 2002 | 64.96 | 66.57 | 64.76 | 66.43 | 59,346,240 | +1.36(+2.08%) |
Oct 24, 2002 | 66.83 | 66.94 | 64.88 | 65.07 | 74,813,672 | -1.36(-2.04%) |
Oct 23, 2002 | 65.37 | 66.48 | 64.57 | 66.43 | 74,637,552 | +0.50(+0.76%) |
Oct 22, 2002 | 65.58 | 66.29 | 65.19 | 65.93 | 55,820,652 | -0.48(-0.72%) |
Oct 21, 2002 | 64.90 | 66.65 | 64.49 | 66.41 | 62,036,600 | +1.13(+1.73%) |
Oct 18, 2002 | 64.55 | 65.62 | 64.02 | 65.28 | 64,555,732 | +0.27(+0.42%) |
Oct 17, 2002 | 65.45 | 65.76 | 64.70 | 65.01 | 92,222,456 | +1.27(+1.99%) |
Oct 16, 2002 | 64.37 | 64.66 | 63.28 | 63.74 | 84,098,144 | -1.58(-2.42%) |
Oct 15, 2002 | 64.06 | 65.34 | 63.96 | 65.32 | 109,992,024 | +3.00(+4.81%) |
Oct 14, 2002 | 61.27 | 62.49 | 61.15 | 62.33 | 55,117,000 | +0.35(+0.56%) |
Oct 11, 2002 | 60.46 | 62.40 | 60.26 | 61.98 | 111,594,592 | +2.60(+4.38%) |
Oct 10, 2002 | 57.40 | 59.70 | 56.76 | 59.38 | 104,067,744 | +1.86(+3.24%) |
Oct 09, 2002 | 58.25 | 58.69 | 57.28 | 57.52 | 108,011,016 | -1.67(-2.82%) |
Oct 08, 2002 | 58.78 | 59.88 | 57.59 | 59.19 | 107,352,312 | +0.91(+1.57%) |
Oct 07, 2002 | 58.96 | 59.80 | 57.85 | 58.27 | 72,173,280 | -1.23(-2.07%) |
Oct 04, 2002 | 60.98 | 61.07 | 58.61 | 59.50 | 92,919,040 | -1.11(-1.83%) |
Oct 03, 2002 | 61.23 | 62.30 | 60.35 | 60.62 | 75,414,256 | -0.62(-1.01%) |
Oct 02, 2002 | 62.37 | 62.99 | 60.83 | 61.24 | 76,903,032 | -1.89(-3.00%) |
Oct 01, 2002 | 60.71 | 63.16 | 60.00 | 63.13 | 92,538,576 | +2.89(+4.80%) |
Sep 30, 2002 | 60.39 | 60.98 | 29.72 | 60.23 | 98,831,232 | -0.71(-1.16%) |
Sep 27, 2002 | 62.60 | 63.06 | 60.94 | 60.94 | 87,703,848 | -2.19(-3.48%) |
Sep 26, 2002 | 62.61 | 63.31 | 62.19 | 63.14 | 72,693,344 | +1.02(+1.64%) |
Sep 25, 2002 | 61.40 | 62.43 | 60.42 | 62.12 | 80,232,544 | +1.50(+2.48%) |
Sep 24, 2002 | 60.71 | 61.60 | 60.28 | 60.62 | 94,200,616 | -0.99(-1.61%) |
Sep 23, 2002 | 61.60 | 61.91 | 60.90 | 61.61 | 63,432,496 | -0.51(-0.82%) |
Sep 20, 2002 | 62.54 | 62.75 | 61.90 | 62.12 | 62,854,312 | -0.26(-0.41%) |
Sep 19, 2002 | 63.33 | 63.92 | 62.38 | 62.38 | 65,410,380 | -1.66(-2.59%) |
Sep 18, 2002 | 64.08 | 65.18 | 63.54 | 64.03 | 73,091,472 | -0.65(-1.00%) |
Sep 17, 2002 | 66.94 | 67.16 | 64.62 | 64.68 | 64,233,236 | -1.52(-2.29%) |
Sep 16, 2002 | 65.77 | 66.20 | 65.15 | 66.20 | 38,056,512 | +0.16(+0.25%) |
Sep 13, 2002 | 65.32 | 66.21 | 64.99 | 66.04 | 55,845,772 | +0.16(+0.25%) |
Sep 12, 2002 | 66.83 | 66.90 | 65.54 | 65.87 | 59,043,976 | -1.24(-1.84%) |
Sep 11, 2002 | 68.10 | 68.73 | 67.09 | 67.11 | 37,575,552 | -0.42(-0.62%) |
Sep 10, 2002 | 67.12 | 67.59 | 66.69 | 67.53 | 56,223,668 | +0.77(+1.15%) |
Sep 09, 2002 | 65.62 | 67.27 | 65.40 | 66.77 | 46,151,488 | +0.49(+0.73%) |
Sep 06, 2002 | 66.10 | 66.70 | 65.79 | 66.28 | 52,422,432 | +0.90(+1.37%) |
Sep 05, 2002 | 65.17 | 65.86 | 64.44 | 65.38 | 90,869,872 | -0.56(-0.85%) |
Sep 04, 2002 | 65.26 | 66.46 | 64.85 | 65.94 | 69,302,728 | +0.93(+1.43%) |
Sep 03, 2002 | 66.82 | 67.02 | 64.92 | 65.01 | 103,945,672 | -2.58(-3.81%) |
Aug 30, 2002 | 67.52 | 68.78 | 67.31 | 67.59 | 41,231,632 | -0.27(-0.39%) |
Aug 29, 2002 | 67.22 | 68.53 | 66.88 | 67.86 | 58,317,376 | +0.03(+0.04%) |
Aug 28, 2002 | 68.70 | 68.85 | 67.61 | 67.83 | 52,896,056 | -1.52(-2.19%) |
Aug 27, 2002 | 69.74 | 70.88 | 68.86 | 69.34 | 47,978,240 | -0.81(-1.15%) |
Aug 26, 2002 | 70.12 | 70.43 | 68.86 | 70.15 | 45,689,944 | +0.49(+0.70%) |
Aug 23, 2002 | 70.81 | 70.81 | 69.34 | 69.67 | 45,780,516 | -1.53(-2.15%) |
Aug 22, 2002 | 70.40 | 71.55 | 70.01 | 71.20 | 52,128,724 | +0.68(+0.97%) |
Aug 21, 2002 | 70.12 | 70.54 | 68.91 | 70.51 | 53,797,008 | +1.00(+1.44%) |
Aug 20, 2002 | 69.89 | 70.26 | 68.95 | 69.51 | 41,368,504 | +0.86(+1.26%) |
Aug 16, 2002 | 68.50 | 69.28 | 67.75 | 68.65 | 49,581,484 | -0.21(-0.30%) |
Aug 15, 2002 | 68.37 | 69.22 | 67.90 | 68.86 | 61,810,512 | +0.94(+1.39%) |
Aug 14, 2002 | 65.56 | 68.22 | 64.82 | 67.91 | 77,847,032 | +2.39(+3.65%) |
Aug 13, 2002 | 66.39 | 67.50 | 65.29 | 65.52 | 67,329,464 | -1.22(-1.82%) |
Aug 12, 2002 | 66.27 | 67.22 | 65.95 | 66.74 | 35,062,936 | +1.86(+2.86%) |
Aug 07, 2002 | 64.71 | 65.18 | 63.16 | 64.88 | 58,647,340 | +1.11(+1.74%) |
Aug 06, 2002 | 62.77 | 64.73 | 62.63 | 63.77 | 87,027,088 | +2.08(+3.37%) |
Aug 05, 2002 | 63.70 | 64.02 | 61.53 | 61.69 | 62,450,888 | -2.22(-3.48%) |
Aug 02, 2002 | 65.18 | 65.48 | 63.05 | 63.92 | 70,290,856 | -1.47(-2.24%) |