Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 45.60 | 46.25 | 45.50 | 45.75 | 17,018,932 | +0.16(+0.34%) |
Oct 30, 2002 | 44.63 | 46.02 | 44.06 | 45.60 | 22,197,436 | +1.12(+2.51%) |
Oct 29, 2002 | 44.37 | 44.66 | 43.01 | 44.48 | 19,763,720 | +0.10(+0.24%) |
Oct 28, 2002 | 43.56 | 44.92 | 43.22 | 44.37 | 21,643,786 | +1.16(+2.68%) |
Oct 25, 2002 | 42.02 | 43.25 | 41.82 | 43.22 | 12,964,291 | +1.43(+3.41%) |
Oct 24, 2002 | 43.76 | 43.79 | 41.59 | 41.79 | 18,157,116 | -1.45(-3.35%) |
Oct 23, 2002 | 43.12 | 43.45 | 42.00 | 43.24 | 21,466,078 | +0.06(+0.15%) |
Oct 22, 2002 | 43.18 | 43.86 | 42.67 | 43.17 | 17,894,006 | -0.61(-1.40%) |
Oct 21, 2002 | 42.69 | 43.99 | 42.28 | 43.79 | 18,763,906 | +0.75(+1.75%) |
Oct 18, 2002 | 41.58 | 43.04 | 40.72 | 43.04 | 21,536,816 | +1.19(+2.84%) |
Oct 17, 2002 | 42.20 | 42.31 | 41.29 | 41.85 | 36,825,956 | +4.23(+11.25%) |
Oct 16, 2002 | 38.60 | 38.83 | 37.23 | 37.62 | 27,432,702 | -2.07(-5.23%) |
Oct 15, 2002 | 39.27 | 39.69 | 38.59 | 39.69 | 25,189,806 | +2.93(+7.98%) |
Oct 14, 2002 | 35.67 | 36.98 | 35.67 | 36.76 | 13,673,564 | -0.29(-0.78%) |
Oct 11, 2002 | 35.94 | 37.05 | 35.65 | 37.05 | 30,803,260 | +3.67(+11.01%) |
Oct 10, 2002 | 31.68 | 33.90 | 31.30 | 33.37 | 21,860,656 | +1.45(+4.56%) |
Oct 09, 2002 | 32.49 | 32.86 | 31.77 | 31.92 | 20,972,814 | -1.15(-3.47%) |
Oct 08, 2002 | 33.49 | 33.67 | 31.76 | 33.07 | 25,438,768 | +0.11(+0.33%) |
Oct 07, 2002 | 32.81 | 33.91 | 32.81 | 32.96 | 16,634,706 | +0.15(+0.46%) |
Oct 04, 2002 | 34.49 | 34.49 | 32.32 | 32.81 | 25,106,474 | -1.97(-5.67%) |
Oct 03, 2002 | 34.95 | 35.45 | 34.17 | 34.78 | 18,980,258 | +0.21(+0.62%) |
Oct 02, 2002 | 35.46 | 35.94 | 33.82 | 34.56 | 18,380,198 | -0.89(-2.52%) |
Oct 01, 2002 | 34.31 | 35.92 | 34.19 | 35.45 | 20,087,388 | +1.66(+4.90%) |
Sep 30, 2002 | 34.52 | 34.71 | 33.61 | 33.80 | 22,463,650 | -1.19(-3.40%) |
Sep 27, 2002 | 35.61 | 36.80 | 34.96 | 34.99 | 15,170,784 | -0.96(-2.68%) |
Sep 26, 2002 | 37.21 | 37.60 | 35.55 | 35.95 | 21,339,958 | -0.57(-1.57%) |
Sep 25, 2002 | 35.47 | 36.96 | 35.35 | 36.52 | 22,634,628 | +1.89(+5.46%) |
Sep 24, 2002 | 35.40 | 36.69 | 34.52 | 34.63 | 28,830,028 | -2.10(-5.71%) |
Sep 23, 2002 | 36.95 | 36.95 | 36.15 | 36.73 | 14,453,057 | -0.32(-0.86%) |
Sep 20, 2002 | 37.91 | 37.91 | 37.04 | 37.05 | 24,491,058 | -0.51(-1.36%) |
Sep 19, 2002 | 37.56 | 38.53 | 37.47 | 37.56 | 38,016,936 | -2.75(-6.83%) |
Sep 18, 2002 | 40.95 | 41.09 | 39.91 | 40.31 | 21,933,292 | -1.28(-3.07%) |
Sep 17, 2002 | 42.31 | 42.57 | 41.35 | 41.59 | 10,688,440 | -0.33(-0.79%) |
Sep 16, 2002 | 41.73 | 42.15 | 41.29 | 41.92 | 7,928,124 | -0.10(-0.25%) |
Sep 13, 2002 | 41.44 | 42.24 | 41.33 | 42.02 | 10,264,878 | +0.37(+0.88%) |
Sep 12, 2002 | 42.92 | 42.92 | 41.52 | 41.66 | 11,572,314 | -1.35(-3.14%) |
Sep 11, 2002 | 44.28 | 44.92 | 42.93 | 43.01 | 9,306,988 | -0.81(-1.85%) |
Sep 10, 2002 | 43.24 | 43.82 | 42.80 | 43.82 | 9,555,260 | +0.64(+1.48%) |
Sep 09, 2002 | 41.99 | 43.46 | 41.64 | 43.18 | 9,980,892 | +0.75(+1.78%) |
Sep 06, 2002 | 42.75 | 42.89 | 42.35 | 42.43 | 7,913,114 | +0.59(+1.41%) |
Sep 05, 2002 | 42.16 | 42.22 | 41.44 | 41.84 | 11,158,759 | -0.90(-2.10%) |
Sep 04, 2002 | 41.93 | 42.89 | 41.50 | 42.73 | 10,808,349 | +0.80(+1.91%) |
Sep 03, 2002 | 43.01 | 43.47 | 41.91 | 41.93 | 11,817,308 | -1.76(-4.02%) |
Aug 30, 2002 | 43.79 | 44.25 | 43.53 | 43.69 | 8,630,841 | -0.72(-1.62%) |
Aug 29, 2002 | 43.82 | 44.83 | 43.56 | 44.41 | 10,105,805 | +0.32(+0.74%) |
Aug 28, 2002 | 44.05 | 44.64 | 43.86 | 44.08 | 11,370,281 | -1.10(-2.44%) |
Aug 27, 2002 | 46.60 | 46.62 | 44.80 | 45.19 | 12,228,621 | -0.85(-1.84%) |
Aug 26, 2002 | 46.60 | 46.88 | 45.09 | 46.03 | 12,073,343 | -0.57(-1.22%) |
Aug 23, 2002 | 47.06 | 47.23 | 45.99 | 46.60 | 10,194,658 | -0.92(-1.94%) |
Aug 22, 2002 | 46.92 | 47.79 | 46.48 | 47.52 | 9,397,049 | +0.57(+1.22%) |
Aug 21, 2002 | 47.47 | 47.72 | 46.11 | 46.95 | 13,403,209 | -0.16(-0.33%) |
Aug 20, 2002 | 47.27 | 47.53 | 46.47 | 47.10 | 13,234,819 | -0.71(-1.48%) |
Aug 19, 2002 | 45.99 | 48.02 | 45.79 | 47.81 | 18,640,028 | +1.82(+3.96%) |
Aug 16, 2002 | 44.34 | 46.36 | 44.04 | 45.99 | 20,092,564 | +1.65(+3.73%) |
Aug 15, 2002 | 43.70 | 44.46 | 43.24 | 44.34 | 15,988,924 | +0.92(+2.11%) |
Aug 14, 2002 | 41.70 | 43.48 | 41.35 | 43.42 | 14,411,477 | +1.75(+4.20%) |
Aug 13, 2002 | 41.47 | 42.77 | 41.26 | 41.67 | 13,827,806 | +0.08(+0.18%) |
Aug 12, 2002 | 41.18 | 42.10 | 40.93 | 41.60 | 9,080,801 | -0.03(-0.08%) |
Aug 09, 2002 | 40.93 | 43.06 | 40.80 | 41.63 | 11,975,173 | +0.13(+0.31%) |
Aug 08, 2002 | 40.11 | 41.76 | 39.62 | 41.51 | 14,527,935 | +1.41(+3.53%) |
Aug 07, 2002 | 39.99 | 40.51 | 38.72 | 40.09 | 13,866,798 | +0.74(+1.87%) |
Aug 06, 2002 | 38.83 | 40.24 | 38.61 | 39.36 | 14,442,188 | +1.11(+2.89%) |
Aug 05, 2002 | 39.38 | 39.62 | 38.17 | 38.25 | 12,296,080 | -1.10(-2.78%) |
Aug 02, 2002 | 39.53 | 39.55 | 38.90 | 39.34 | 11,930,488 | -0.21(-0.54%) |