Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 34.19 | 34.21 | 32.21 | 32.99 | 52,329,120 | -1.05(-3.08%) |
Oct 30, 2002 | 34.60 | 35.23 | 33.87 | 34.04 | 17,918,122 | -0.45(-1.31%) |
Oct 29, 2002 | 34.87 | 35.26 | 33.91 | 34.50 | 19,120,970 | -0.28(-0.79%) |
Oct 28, 2002 | 35.50 | 35.69 | 34.60 | 34.77 | 17,208,570 | -0.51(-1.45%) |
Oct 25, 2002 | 34.60 | 35.50 | 34.60 | 35.28 | 17,830,348 | +0.79(+2.28%) |
Oct 24, 2002 | 35.79 | 35.80 | 34.48 | 34.50 | 33,909,412 | -0.94(-2.64%) |
Oct 23, 2002 | 35.40 | 35.55 | 34.51 | 35.43 | 25,921,634 | +0.14(+0.40%) |
Oct 22, 2002 | 35.33 | 35.82 | 34.98 | 35.29 | 18,280,500 | -0.41(-1.15%) |
Oct 21, 2002 | 35.54 | 35.91 | 35.07 | 35.70 | 19,204,368 | -0.07(-0.20%) |
Oct 18, 2002 | 35.47 | 36.12 | 35.11 | 35.77 | 20,453,924 | +0.23(+0.66%) |
Oct 17, 2002 | 36.42 | 36.85 | 34.97 | 35.54 | 24,455,300 | -0.16(-0.46%) |
Oct 16, 2002 | 35.33 | 36.50 | 35.31 | 35.70 | 22,074,044 | -0.07(-0.20%) |
Oct 15, 2002 | 35.43 | 35.79 | 34.98 | 35.77 | 28,493,704 | +0.91(+2.62%) |
Oct 14, 2002 | 34.18 | 35.06 | 34.09 | 34.86 | 19,946,340 | +0.78(+2.29%) |
Oct 11, 2002 | 34.55 | 34.92 | 33.70 | 34.08 | 28,701,280 | -0.11(-0.31%) |
Oct 10, 2002 | 32.28 | 34.21 | 32.17 | 34.19 | 31,704,026 | +1.86(+5.74%) |
Oct 09, 2002 | 32.13 | 32.87 | 32.07 | 32.33 | 25,078,766 | -0.12(-0.37%) |
Oct 08, 2002 | 31.93 | 32.84 | 31.90 | 32.45 | 31,338,736 | +0.77(+2.44%) |
Oct 07, 2002 | 30.68 | 32.18 | 30.59 | 31.68 | 25,655,778 | +0.74(+2.38%) |
Oct 04, 2002 | 32.56 | 32.65 | 30.88 | 30.94 | 26,291,916 | -1.48(-4.57%) |
Oct 03, 2002 | 31.55 | 32.90 | 31.54 | 32.42 | 20,816,584 | +0.71(+2.23%) |
Oct 02, 2002 | 31.46 | 32.58 | 31.46 | 31.71 | 27,138,594 | +0.13(+0.43%) |
Oct 01, 2002 | 29.84 | 31.85 | 29.75 | 31.58 | 29,497,300 | +2.03(+6.86%) |
Sep 30, 2002 | 29.38 | 30.43 | 28.89 | 29.55 | 31,084,252 | -0.21(-0.71%) |
Sep 27, 2002 | 30.71 | 31.71 | 29.53 | 29.76 | 27,047,576 | -1.18(-3.80%) |
Sep 26, 2002 | 31.46 | 31.63 | 30.37 | 30.94 | 19,810,872 | -0.28(-0.91%) |
Sep 25, 2002 | 30.36 | 31.43 | 29.75 | 31.22 | 24,332,982 | +1.41(+4.73%) |
Sep 24, 2002 | 27.87 | 30.33 | 27.81 | 29.81 | 30,893,756 | +1.46(+5.15%) |
Sep 23, 2002 | 29.28 | 29.47 | 27.72 | 28.35 | 23,494,348 | -1.21(-4.10%) |
Sep 20, 2002 | 29.98 | 30.08 | 28.74 | 29.56 | 32,820,796 | -0.21(-0.69%) |
Sep 19, 2002 | 31.61 | 31.86 | 29.71 | 29.77 | 37,592,676 | -2.46(-7.63%) |
Sep 18, 2002 | 31.68 | 32.46 | 31.08 | 32.23 | 19,070,592 | +0.22(+0.69%) |
Sep 17, 2002 | 32.53 | 32.90 | 31.88 | 32.01 | 14,695,164 | -0.09(-0.26%) |
Sep 16, 2002 | 32.15 | 32.41 | 31.68 | 32.09 | 10,627,512 | -0.27(-0.83%) |
Sep 13, 2002 | 31.76 | 32.61 | 31.54 | 32.36 | 15,613,603 | +0.42(+1.31%) |
Sep 12, 2002 | 32.27 | 32.46 | 31.82 | 31.95 | 12,511,795 | -0.40(-1.25%) |
Sep 11, 2002 | 32.82 | 33.37 | 32.34 | 32.35 | 11,875,375 | -0.28(-0.87%) |
Sep 10, 2002 | 31.95 | 32.82 | 31.82 | 32.63 | 16,851,784 | +0.33(+1.03%) |
Sep 09, 2002 | 31.46 | 32.48 | 31.05 | 32.30 | 17,234,146 | +0.59(+1.85%) |
Sep 06, 2002 | 31.26 | 32.28 | 31.26 | 31.71 | 14,663,488 | +1.10(+3.59%) |
Sep 05, 2002 | 30.90 | 31.34 | 30.61 | 30.61 | 17,370,602 | -0.65(-2.09%) |
Sep 04, 2002 | 30.68 | 31.68 | 30.35 | 31.27 | 18,297,856 | +0.84(+2.75%) |
Sep 03, 2002 | 31.85 | 31.90 | 30.42 | 30.43 | 20,763,244 | -1.48(-4.64%) |
Aug 30, 2002 | 32.19 | 32.99 | 31.89 | 31.91 | 13,657,210 | -0.25(-0.77%) |
Aug 29, 2002 | 31.92 | 32.87 | 31.67 | 32.16 | 15,836,562 | +0.14(+0.44%) |
Aug 28, 2002 | 32.24 | 32.68 | 31.90 | 32.02 | 17,316,980 | -0.02(-0.07%) |
Aug 27, 2002 | 33.31 | 33.43 | 32.03 | 32.04 | 15,515,309 | -1.16(-3.48%) |
Aug 26, 2002 | 33.69 | 33.73 | 32.19 | 33.19 | 15,933,647 | -0.30(-0.91%) |
Aug 23, 2002 | 34.24 | 34.65 | 33.38 | 33.50 | 15,380,343 | -0.90(-2.62%) |
Aug 22, 2002 | 33.76 | 34.67 | 33.31 | 34.40 | 16,569,785 | +0.60(+1.76%) |
Aug 21, 2002 | 33.45 | 33.98 | 33.02 | 33.80 | 15,316,646 | +0.73(+2.21%) |
Aug 20, 2002 | 32.61 | 33.56 | 32.47 | 33.07 | 16,449,416 | -0.61(-1.81%) |
Aug 16, 2002 | 33.65 | 34.17 | 33.15 | 33.68 | 15,617,131 | -0.19(-0.56%) |
Aug 15, 2002 | 33.60 | 34.48 | 33.07 | 33.87 | 18,823,786 | +0.19(+0.57%) |
Aug 14, 2002 | 32.31 | 33.92 | 31.89 | 33.68 | 23,339,546 | +1.34(+4.14%) |
Aug 13, 2002 | 33.65 | 33.96 | 32.23 | 32.34 | 20,142,346 | -1.66(-4.87%) |
Aug 12, 2002 | 33.31 | 34.18 | 33.09 | 34.00 | 13,522,730 | +1.60(+4.94%) |
Aug 07, 2002 | 31.95 | 32.49 | 31.27 | 32.40 | 21,450,660 | +1.06(+3.37%) |
Aug 06, 2002 | 30.42 | 31.60 | 30.22 | 31.34 | 23,167,812 | +1.42(+4.76%) |
Aug 05, 2002 | 30.62 | 31.24 | 29.76 | 29.92 | 21,313,868 | -0.91(-2.96%) |
Aug 02, 2002 | 30.90 | 31.61 | 30.20 | 30.83 | 22,069,528 | +0.08(+0.25%) |