Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 35.40 | 36.15 | 34.58 | 34.77 | 4,544,515 | -0.73(-2.06%) |
Oct 30, 2002 | 35.43 | 35.71 | 35.09 | 35.51 | 5,152,621 | +0.18(+0.51%) |
Oct 29, 2002 | 35.71 | 35.86 | 34.77 | 35.32 | 4,546,271 | -0.24(-0.69%) |
Oct 28, 2002 | 35.84 | 36.65 | 35.41 | 35.57 | 4,282,279 | -0.11(-0.32%) |
Oct 25, 2002 | 34.90 | 35.96 | 34.90 | 35.68 | 6,194,860 | +0.78(+2.23%) |
Oct 24, 2002 | 36.36 | 36.37 | 34.59 | 34.90 | 11,491,289 | -1.49(-4.10%) |
Oct 23, 2002 | 36.84 | 37.59 | 35.62 | 36.40 | 18,062,026 | -3.08(-7.79%) |
Oct 22, 2002 | 39.61 | 39.61 | 38.59 | 39.47 | 7,451,294 | -0.13(-0.32%) |
Oct 21, 2002 | 38.81 | 39.70 | 38.31 | 39.60 | 5,802,225 | +0.16(+0.41%) |
Oct 18, 2002 | 39.41 | 40.00 | 39.19 | 39.43 | 5,390,596 | -0.04(-0.10%) |
Oct 17, 2002 | 40.10 | 40.29 | 39.31 | 39.47 | 5,886,977 | -0.41(-1.04%) |
Oct 16, 2002 | 40.10 | 40.72 | 39.52 | 39.89 | 5,951,139 | -0.22(-0.55%) |
Oct 15, 2002 | 39.16 | 40.10 | 38.72 | 40.10 | 7,526,150 | +1.27(+3.26%) |
Oct 14, 2002 | 38.85 | 39.57 | 38.21 | 38.84 | 7,452,730 | -0.01(-0.02%) |
Oct 11, 2002 | 38.25 | 38.85 | 38.01 | 38.85 | 7,170,543 | +0.69(+1.81%) |
Oct 10, 2002 | 37.84 | 38.53 | 37.50 | 38.16 | 9,050,086 | +0.69(+1.84%) |
Oct 09, 2002 | 36.97 | 37.64 | 36.95 | 37.47 | 8,414,847 | +0.13(+0.34%) |
Oct 08, 2002 | 36.97 | 38.03 | 36.43 | 37.34 | 12,148,714 | +1.74(+4.89%) |
Oct 07, 2002 | 35.21 | 36.06 | 35.04 | 35.60 | 5,862,238 | +0.88(+2.53%) |
Oct 04, 2002 | 35.94 | 35.94 | 34.36 | 34.72 | 7,093,932 | -1.21(-3.37%) |
Oct 03, 2002 | 35.89 | 36.93 | 35.65 | 35.93 | 7,305,412 | -0.31(-0.85%) |
Oct 02, 2002 | 36.09 | 36.97 | 35.67 | 36.24 | 8,137,448 | +0.21(+0.59%) |
Oct 01, 2002 | 34.62 | 36.07 | 34.49 | 36.03 | 5,664,803 | +1.35(+3.90%) |
Sep 30, 2002 | 34.34 | 35.37 | 34.15 | 34.67 | 5,900,384 | -0.19(-0.54%) |
Sep 27, 2002 | 35.40 | 35.78 | 34.57 | 34.86 | 4,841,386 | -1.47(-4.05%) |
Sep 26, 2002 | 36.21 | 36.34 | 35.65 | 36.33 | 5,339,043 | +0.64(+1.79%) |
Sep 25, 2002 | 35.21 | 35.69 | 34.60 | 35.69 | 7,115,958 | +1.23(+3.58%) |
Sep 24, 2002 | 34.30 | 34.67 | 33.93 | 34.46 | 6,328,133 | -0.06(-0.18%) |
Sep 23, 2002 | 35.02 | 35.05 | 34.29 | 34.52 | 4,948,642 | -0.77(-2.18%) |
Sep 20, 2002 | 34.82 | 35.62 | 34.74 | 35.29 | 7,038,229 | +0.63(+1.83%) |
Sep 19, 2002 | 35.15 | 35.50 | 34.58 | 34.66 | 4,358,093 | -1.10(-3.07%) |
Sep 18, 2002 | 36.08 | 36.08 | 35.00 | 35.76 | 4,908,740 | -0.32(-0.89%) |
Sep 17, 2002 | 37.37 | 37.59 | 35.89 | 36.08 | 5,283,021 | -0.73(-1.99%) |
Sep 16, 2002 | 36.28 | 37.15 | 35.84 | 36.81 | 3,995,464 | +0.43(+1.17%) |
Sep 13, 2002 | 36.21 | 36.46 | 35.74 | 36.38 | 4,206,944 | +0.08(+0.22%) |
Sep 12, 2002 | 36.56 | 36.56 | 36.03 | 36.30 | 4,114,850 | -0.06(-0.17%) |
Sep 11, 2002 | 36.22 | 36.91 | 36.16 | 36.36 | 2,936,465 | +0.14(+0.40%) |
Sep 10, 2002 | 35.99 | 36.43 | 35.65 | 36.22 | 2,858,417 | +0.15(+0.42%) |
Sep 09, 2002 | 35.14 | 36.33 | 34.96 | 36.07 | 5,104,100 | +0.97(+2.77%) |
Sep 06, 2002 | 35.59 | 35.78 | 34.96 | 35.10 | 4,175,182 | -0.11(-0.32%) |
Sep 05, 2002 | 35.71 | 35.71 | 34.93 | 35.21 | 6,417,194 | -0.89(-2.46%) |
Sep 04, 2002 | 35.09 | 36.21 | 34.80 | 36.10 | 4,832,767 | +1.13(+3.22%) |
Sep 03, 2002 | 36.15 | 36.21 | 34.93 | 34.97 | 5,500,407 | -1.40(-3.84%) |
Aug 30, 2002 | 35.56 | 36.68 | 35.27 | 36.37 | 4,289,142 | +0.65(+1.82%) |
Aug 29, 2002 | 35.90 | 36.43 | 35.42 | 35.72 | 4,125,225 | -0.62(-1.71%) |
Aug 28, 2002 | 36.46 | 36.84 | 35.99 | 36.34 | 3,213,545 | -0.31(-0.84%) |
Aug 27, 2002 | 37.46 | 37.69 | 36.44 | 36.65 | 5,332,020 | -0.73(-1.94%) |
Aug 26, 2002 | 37.72 | 37.72 | 36.19 | 37.37 | 4,975,775 | +0.05(+0.13%) |
Aug 23, 2002 | 38.85 | 38.85 | 37.28 | 37.32 | 5,856,332 | -1.62(-4.15%) |
Aug 22, 2002 | 36.46 | 38.97 | 36.34 | 38.94 | 9,405,214 | +2.52(+6.93%) |
Aug 21, 2002 | 35.68 | 36.41 | 35.52 | 36.41 | 4,195,293 | +0.68(+1.89%) |
Aug 20, 2002 | 35.44 | 36.18 | 35.41 | 35.74 | 3,952,210 | -0.04(-0.11%) |
Aug 16, 2002 | 36.23 | 36.49 | 35.57 | 35.78 | 4,767,008 | -0.46(-1.26%) |
Aug 15, 2002 | 36.49 | 36.92 | 35.74 | 36.23 | 4,700,611 | -0.26(-0.70%) |
Aug 14, 2002 | 34.75 | 37.44 | 34.15 | 36.49 | 8,306,473 | +1.40(+4.00%) |
Aug 13, 2002 | 36.03 | 36.47 | 35.09 | 35.09 | 4,679,543 | -1.25(-3.45%) |
Aug 12, 2002 | 35.85 | 36.43 | 35.34 | 36.34 | 4,203,114 | +1.55(+4.47%) |
Aug 07, 2002 | 33.33 | 34.92 | 33.31 | 34.79 | 5,425,710 | +1.80(+5.47%) |
Aug 06, 2002 | 32.86 | 34.27 | 32.58 | 32.98 | 5,716,994 | +0.53(+1.62%) |
Aug 05, 2002 | 33.46 | 33.68 | 32.17 | 32.45 | 5,716,356 | -1.31(-3.88%) |
Aug 02, 2002 | 34.65 | 35.32 | 32.96 | 33.76 | 10,795,398 | -0.70(-2.02%) |