Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 38.40 | 38.76 | 37.87 | 38.07 | 4,328,788 | -0.33(-0.86%) |
Oct 30, 2002 | 38.33 | 38.87 | 38.14 | 38.40 | 4,445,130 | +0.16(+0.41%) |
Oct 29, 2002 | 38.69 | 38.88 | 37.74 | 38.24 | 7,034,300 | -0.60(-1.55%) |
Oct 28, 2002 | 39.77 | 39.80 | 38.74 | 38.84 | 3,602,672 | -0.93(-2.33%) |
Oct 25, 2002 | 39.38 | 39.77 | 39.18 | 39.77 | 3,220,382 | +0.12(+0.30%) |
Oct 24, 2002 | 39.96 | 40.15 | 39.52 | 39.65 | 4,720,221 | +0.00(+0.00%) |
Oct 23, 2002 | 39.01 | 39.65 | 38.76 | 39.65 | 6,150,381 | +0.15(+0.39%) |
Oct 22, 2002 | 40.71 | 40.71 | 39.04 | 39.49 | 9,944,909 | -1.22(-2.99%) |
Oct 21, 2002 | 39.87 | 40.76 | 39.62 | 40.71 | 5,041,976 | +0.69(+1.71%) |
Oct 18, 2002 | 39.96 | 40.14 | 39.83 | 40.03 | 3,907,716 | -0.20(-0.49%) |
Oct 17, 2002 | 40.24 | 40.29 | 39.84 | 40.22 | 4,906,874 | -0.01(-0.03%) |
Oct 16, 2002 | 40.12 | 40.39 | 39.84 | 40.24 | 4,425,740 | -0.15(-0.38%) |
Oct 15, 2002 | 40.03 | 40.44 | 39.97 | 40.39 | 5,966,724 | +1.10(+2.81%) |
Oct 14, 2002 | 38.99 | 39.42 | 38.92 | 39.28 | 3,075,663 | +0.06(+0.16%) |
Oct 11, 2002 | 38.74 | 39.42 | 38.66 | 39.22 | 5,794,575 | +0.49(+1.26%) |
Oct 10, 2002 | 37.58 | 38.88 | 37.11 | 38.73 | 8,037,871 | +0.56(+1.46%) |
Oct 09, 2002 | 38.12 | 38.50 | 37.55 | 38.17 | 6,823,212 | -0.04(-0.12%) |
Oct 08, 2002 | 37.71 | 38.50 | 37.44 | 38.22 | 6,541,657 | +0.57(+1.52%) |
Oct 07, 2002 | 37.77 | 38.21 | 37.58 | 37.65 | 11,431,979 | -1.43(-3.65%) |
Oct 04, 2002 | 40.60 | 40.60 | 38.88 | 39.08 | 13,623,882 | -1.52(-3.75%) |
Oct 03, 2002 | 40.47 | 40.91 | 40.30 | 40.60 | 6,147,386 | +0.39(+0.96%) |
Oct 02, 2002 | 40.72 | 40.82 | 40.15 | 40.21 | 6,985,903 | -0.51(-1.26%) |
Oct 01, 2002 | 39.90 | 40.76 | 39.30 | 40.72 | 6,887,689 | +1.06(+2.67%) |
Sep 30, 2002 | 39.65 | 39.86 | 39.01 | 39.66 | 8,118,743 | -0.09(-0.22%) |
Sep 27, 2002 | 40.12 | 40.41 | 39.65 | 39.75 | 4,220,643 | -0.59(-1.46%) |
Sep 26, 2002 | 39.58 | 40.34 | 39.38 | 40.34 | 5,523,268 | +0.88(+2.22%) |
Sep 25, 2002 | 39.24 | 39.63 | 39.01 | 39.47 | 5,140,820 | +0.30(+0.76%) |
Sep 24, 2002 | 39.30 | 39.41 | 38.76 | 39.17 | 4,830,100 | -0.37(-0.93%) |
Sep 23, 2002 | 39.58 | 39.65 | 39.25 | 39.54 | 3,197,523 | -0.30(-0.75%) |
Sep 20, 2002 | 39.74 | 39.96 | 39.34 | 39.84 | 6,166,619 | +0.10(+0.24%) |
Sep 19, 2002 | 39.24 | 40.44 | 39.24 | 39.74 | 7,605,292 | +0.51(+1.29%) |
Sep 18, 2002 | 39.36 | 39.64 | 39.12 | 39.23 | 3,324,113 | -0.34(-0.87%) |
Sep 17, 2002 | 39.84 | 40.12 | 39.43 | 39.58 | 4,526,790 | +0.14(+0.35%) |
Sep 16, 2002 | 39.27 | 39.61 | 38.85 | 39.44 | 2,786,384 | +0.14(+0.36%) |
Sep 13, 2002 | 39.01 | 39.39 | 38.78 | 39.30 | 3,956,271 | -0.01(-0.03%) |
Sep 12, 2002 | 39.84 | 39.84 | 39.11 | 39.31 | 5,141,923 | -0.67(-1.67%) |
Sep 11, 2002 | 40.50 | 40.57 | 39.98 | 39.98 | 2,414,813 | -0.23(-0.58%) |
Sep 10, 2002 | 40.22 | 40.47 | 39.99 | 40.21 | 3,185,385 | -0.01(-0.02%) |
Sep 09, 2002 | 40.58 | 40.58 | 39.71 | 40.22 | 5,004,141 | -0.37(-0.91%) |
Sep 06, 2002 | 40.15 | 40.60 | 40.12 | 40.58 | 3,383,072 | +0.74(+1.86%) |
Sep 05, 2002 | 40.15 | 40.38 | 39.65 | 39.84 | 4,170,511 | -0.47(-1.16%) |
Sep 04, 2002 | 39.58 | 40.34 | 39.40 | 40.31 | 4,349,597 | +0.63(+1.60%) |
Sep 03, 2002 | 40.17 | 40.34 | 39.53 | 39.68 | 5,110,236 | -0.86(-2.13%) |
Aug 30, 2002 | 40.57 | 41.04 | 40.34 | 40.54 | 3,715,704 | +0.04(+0.09%) |
Aug 29, 2002 | 40.60 | 40.91 | 40.19 | 40.50 | 5,498,517 | -0.38(-0.93%) |
Aug 28, 2002 | 41.14 | 41.14 | 40.58 | 40.88 | 4,508,188 | -0.25(-0.62%) |
Aug 27, 2002 | 41.23 | 41.38 | 40.93 | 41.14 | 3,961,001 | +0.09(+0.22%) |
Aug 26, 2002 | 41.10 | 41.23 | 40.64 | 41.05 | 5,819,326 | -0.36(-0.87%) |
Aug 23, 2002 | 41.74 | 41.85 | 41.30 | 41.41 | 3,152,910 | -0.46(-1.11%) |
Aug 22, 2002 | 41.58 | 41.93 | 41.47 | 41.87 | 3,760,318 | -0.05(-0.12%) |
Aug 21, 2002 | 41.74 | 42.02 | 41.42 | 41.92 | 4,945,497 | +0.12(+0.29%) |
Aug 20, 2002 | 42.28 | 42.41 | 41.68 | 41.80 | 4,374,505 | -0.12(-0.29%) |
Aug 16, 2002 | 41.49 | 42.26 | 41.31 | 41.92 | 6,997,726 | +0.38(+0.92%) |
Aug 15, 2002 | 41.22 | 41.61 | 41.14 | 41.54 | 5,751,854 | +0.37(+0.91%) |
Aug 14, 2002 | 40.29 | 41.17 | 40.03 | 41.17 | 6,053,272 | +0.88(+2.19%) |
Aug 13, 2002 | 40.12 | 41.00 | 40.12 | 40.29 | 5,002,722 | -0.16(-0.39%) |
Aug 12, 2002 | 40.66 | 40.69 | 40.03 | 40.45 | 4,911,603 | +0.41(+1.01%) |
Aug 07, 2002 | 40.06 | 40.12 | 39.18 | 40.04 | 5,210,026 | +0.27(+0.67%) |
Aug 06, 2002 | 39.30 | 40.27 | 39.20 | 39.77 | 5,698,096 | +0.91(+2.33%) |
Aug 05, 2002 | 39.84 | 39.84 | 38.72 | 38.87 | 6,065,095 | -0.97(-2.44%) |
Aug 02, 2002 | 40.67 | 40.67 | 39.30 | 39.84 | 7,741,655 | -0.84(-2.06%) |