Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 35.49 | 36.51 | 35.48 | 36.36 | 16,522,231 | +0.90(+2.53%) |
Oct 30, 2002 | 35.10 | 35.67 | 35.00 | 35.46 | 11,231,827 | +0.65(+1.87%) |
Oct 29, 2002 | 35.29 | 35.51 | 34.57 | 34.81 | 12,374,222 | -0.63(-1.78%) |
Oct 28, 2002 | 35.88 | 35.99 | 35.21 | 35.44 | 7,486,323 | -0.30(-0.85%) |
Oct 25, 2002 | 35.72 | 35.99 | 35.33 | 35.75 | 10,097,027 | +0.03(+0.09%) |
Oct 24, 2002 | 35.86 | 36.37 | 35.09 | 35.72 | 12,093,067 | -0.15(-0.41%) |
Oct 23, 2002 | 36.40 | 36.58 | 35.12 | 35.86 | 20,396,194 | -1.16(-3.13%) |
Oct 22, 2002 | 37.55 | 37.82 | 36.02 | 37.02 | 21,162,584 | -0.80(-2.11%) |
Oct 21, 2002 | 36.82 | 37.94 | 36.77 | 37.82 | 14,737,218 | +1.09(+2.97%) |
Oct 18, 2002 | 36.76 | 37.13 | 36.64 | 36.73 | 12,983,069 | -0.53(-1.41%) |
Oct 17, 2002 | 36.82 | 37.26 | 36.54 | 37.26 | 12,459,538 | +0.80(+2.21%) |
Oct 16, 2002 | 36.70 | 37.01 | 36.11 | 36.45 | 13,623,424 | -0.41(-1.11%) |
Oct 15, 2002 | 36.42 | 37.00 | 35.55 | 36.86 | 26,190,738 | +1.07(+2.99%) |
Oct 14, 2002 | 35.10 | 35.83 | 35.10 | 35.79 | 13,794,702 | +0.70(+1.99%) |
Oct 11, 2002 | 35.29 | 35.43 | 34.23 | 35.09 | 17,916,696 | -0.06(-0.18%) |
Oct 10, 2002 | 34.35 | 35.31 | 33.79 | 35.15 | 16,868,988 | +0.37(+1.07%) |
Oct 09, 2002 | 35.59 | 35.74 | 34.45 | 34.78 | 21,952,242 | -1.42(-3.92%) |
Oct 08, 2002 | 35.52 | 36.48 | 35.20 | 36.20 | 15,013,688 | +1.11(+3.16%) |
Oct 07, 2002 | 35.24 | 36.04 | 34.97 | 35.09 | 12,905,670 | -0.15(-0.44%) |
Oct 04, 2002 | 35.88 | 35.94 | 34.96 | 35.24 | 14,202,377 | -0.64(-1.78%) |
Oct 03, 2002 | 36.17 | 36.58 | 35.43 | 35.88 | 16,013,566 | -0.20(-0.55%) |
Oct 02, 2002 | 35.59 | 36.45 | 35.59 | 36.08 | 23,029,520 | +1.24(+3.55%) |
Oct 01, 2002 | 34.01 | 34.84 | 33.60 | 34.84 | 17,673,028 | +1.37(+4.11%) |
Sep 30, 2002 | 33.57 | 33.91 | 33.23 | 33.47 | 15,606,699 | -0.63(-1.85%) |
Sep 27, 2002 | 34.22 | 34.75 | 33.91 | 34.10 | 14,772,282 | -0.27(-0.79%) |
Sep 26, 2002 | 33.54 | 34.44 | 33.34 | 34.37 | 13,627,140 | +1.17(+3.52%) |
Sep 25, 2002 | 33.57 | 33.60 | 32.77 | 33.20 | 14,014,294 | +0.02(+0.07%) |
Sep 24, 2002 | 32.12 | 33.48 | 32.09 | 33.18 | 15,949,579 | +0.47(+1.44%) |
Sep 23, 2002 | 31.87 | 32.86 | 31.84 | 32.71 | 10,192,038 | +0.34(+1.05%) |
Sep 20, 2002 | 32.16 | 32.65 | 32.15 | 32.37 | 22,919,482 | +0.21(+0.65%) |
Sep 19, 2002 | 32.80 | 33.23 | 32.06 | 32.16 | 11,587,311 | -1.17(-3.51%) |
Sep 18, 2002 | 32.85 | 33.80 | 32.84 | 33.33 | 9,845,118 | +0.16(+0.49%) |
Sep 17, 2002 | 33.98 | 34.22 | 33.04 | 33.17 | 10,695,370 | -0.81(-2.39%) |
Sep 16, 2002 | 33.51 | 34.03 | 33.20 | 33.98 | 6,750,956 | +0.47(+1.40%) |
Sep 13, 2002 | 33.14 | 33.72 | 33.02 | 33.51 | 9,456,671 | +0.11(+0.31%) |
Sep 12, 2002 | 33.73 | 33.98 | 33.25 | 33.40 | 9,727,808 | -0.93(-2.72%) |
Sep 11, 2002 | 34.81 | 34.81 | 34.32 | 34.34 | 5,678,527 | +0.06(+0.16%) |
Sep 10, 2002 | 34.25 | 34.35 | 33.82 | 34.28 | 8,467,619 | +0.12(+0.34%) |
Sep 09, 2002 | 33.57 | 34.48 | 33.54 | 34.16 | 11,654,368 | +0.17(+0.51%) |
Sep 06, 2002 | 34.10 | 34.16 | 33.73 | 33.99 | 8,883,696 | +0.31(+0.92%) |
Sep 05, 2002 | 33.63 | 34.02 | 33.02 | 33.68 | 10,909,953 | +0.05(+0.15%) |
Sep 04, 2002 | 32.96 | 33.83 | 32.74 | 33.63 | 13,104,418 | +1.03(+3.15%) |
Sep 03, 2002 | 33.34 | 33.51 | 32.50 | 32.60 | 13,511,608 | -1.01(-3.00%) |
Aug 30, 2002 | 33.15 | 33.99 | 33.06 | 33.61 | 9,567,033 | +0.09(+0.28%) |
Aug 29, 2002 | 33.33 | 33.83 | 33.20 | 33.52 | 8,227,991 | -0.12(-0.37%) |
Aug 28, 2002 | 33.73 | 33.96 | 33.42 | 33.64 | 8,141,705 | -0.24(-0.71%) |
Aug 27, 2002 | 34.62 | 34.97 | 33.65 | 33.88 | 9,596,926 | -0.59(-1.72%) |
Aug 26, 2002 | 34.03 | 34.55 | 33.60 | 34.48 | 7,113,550 | +0.55(+1.62%) |
Aug 23, 2002 | 34.78 | 34.87 | 33.73 | 33.93 | 7,681,354 | -0.85(-2.46%) |
Aug 22, 2002 | 34.10 | 34.90 | 33.88 | 34.78 | 9,241,119 | +0.81(+2.39%) |
Aug 21, 2002 | 34.22 | 34.58 | 33.14 | 33.97 | 13,561,376 | -0.01(-0.02%) |
Aug 20, 2002 | 34.29 | 34.49 | 33.62 | 33.98 | 10,393,047 | -0.62(-1.79%) |
Aug 19, 2002 | 34.04 | 34.89 | 34.04 | 34.60 | 10,361,700 | +0.36(+1.05%) |
Aug 16, 2002 | 34.65 | 34.82 | 34.13 | 34.24 | 12,663,295 | -0.40(-1.16%) |
Aug 15, 2002 | 34.66 | 34.96 | 34.27 | 34.64 | 14,372,201 | +0.29(+0.85%) |
Aug 14, 2002 | 33.10 | 34.35 | 32.50 | 34.35 | 13,398,176 | +1.32(+3.99%) |
Aug 13, 2002 | 33.48 | 34.01 | 32.99 | 33.03 | 9,872,587 | -0.75(-2.22%) |
Aug 12, 2002 | 33.36 | 34.01 | 33.05 | 33.78 | 8,850,249 | +0.04(+0.13%) |
Aug 09, 2002 | 33.48 | 34.03 | 33.05 | 33.73 | 10,920,779 | -0.04(-0.11%) |
Aug 08, 2002 | 32.76 | 33.90 | 32.31 | 33.77 | 14,962,951 | +1.27(+3.92%) |
Aug 07, 2002 | 31.87 | 32.52 | 31.54 | 32.50 | 14,770,343 | +0.88(+2.80%) |
Aug 06, 2002 | 31.41 | 32.43 | 31.38 | 31.61 | 12,788,199 | +0.61(+1.96%) |
Aug 05, 2002 | 32.49 | 32.49 | 30.79 | 31.01 | 14,795,712 | -1.33(-4.11%) |
Aug 02, 2002 | 32.24 | 33.10 | 31.82 | 32.34 | 17,582,542 | +0.51(+1.61%) |