Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 55.16 | 55.45 | 54.51 | 54.58 | 3,681,984 | -0.58(-1.05%) |
Oct 30, 2002 | 55.16 | 55.60 | 54.50 | 55.16 | 5,450,035 | -0.01(-0.01%) |
Oct 29, 2002 | 56.02 | 56.17 | 54.27 | 55.16 | 8,338,057 | -0.92(-1.64%) |
Oct 28, 2002 | 57.09 | 57.44 | 55.81 | 56.09 | 4,842,887 | -0.31(-0.55%) |
Oct 25, 2002 | 55.26 | 56.60 | 54.88 | 56.40 | 5,009,236 | +1.14(+2.06%) |
Oct 24, 2002 | 56.61 | 57.09 | 54.84 | 55.26 | 5,478,372 | -1.35(-2.38%) |
Oct 23, 2002 | 54.77 | 56.64 | 54.33 | 56.61 | 6,326,255 | +1.35(+2.44%) |
Oct 22, 2002 | 56.95 | 56.31 | 55.00 | 55.26 | 6,481,190 | -1.68(-2.95%) |
Oct 21, 2002 | 53.36 | 57.05 | 52.90 | 56.94 | 10,550,580 | +3.16(+5.88%) |
Oct 18, 2002 | 54.01 | 55.19 | 53.37 | 53.78 | 8,344,616 | -1.47(-2.66%) |
Oct 17, 2002 | 53.57 | 55.25 | 53.55 | 55.25 | 9,855,534 | +3.41(+6.59%) |
Oct 16, 2002 | 52.60 | 52.86 | 51.45 | 51.83 | 8,315,623 | -1.52(-2.86%) |
Oct 15, 2002 | 51.83 | 53.44 | 51.26 | 53.36 | 10,967,240 | +3.58(+7.20%) |
Oct 14, 2002 | 48.48 | 50.17 | 48.33 | 49.78 | 5,942,917 | +0.84(+1.71%) |
Oct 11, 2002 | 47.79 | 49.65 | 47.79 | 48.94 | 8,227,726 | +2.38(+5.11%) |
Oct 10, 2002 | 45.18 | 46.99 | 44.65 | 46.56 | 8,501,389 | +1.37(+3.04%) |
Oct 09, 2002 | 45.96 | 46.65 | 44.86 | 45.19 | 8,123,561 | -1.77(-3.77%) |
Oct 08, 2002 | 46.08 | 47.64 | 44.82 | 46.95 | 8,830,808 | +1.58(+3.48%) |
Oct 07, 2002 | 46.92 | 47.53 | 45.28 | 45.38 | 8,751,438 | -1.92(-4.06%) |
Oct 04, 2002 | 48.21 | 48.71 | 46.63 | 47.30 | 8,562,392 | -0.65(-1.35%) |
Oct 03, 2002 | 49.85 | 49.86 | 47.83 | 47.95 | 9,950,123 | -2.02(-4.04%) |
Oct 02, 2002 | 52.18 | 52.18 | 49.85 | 49.97 | 8,240,845 | -2.21(-4.24%) |
Oct 01, 2002 | 50.69 | 52.44 | 49.61 | 52.18 | 7,038,355 | +1.84(+3.66%) |
Sep 30, 2002 | 50.27 | 50.87 | 49.16 | 50.33 | 8,072,265 | -0.08(-0.15%) |
Sep 27, 2002 | 51.49 | 52.51 | 50.31 | 50.41 | 5,998,410 | -1.46(-2.81%) |
Sep 26, 2002 | 51.41 | 52.21 | 50.70 | 51.86 | 6,094,835 | +0.45(+0.87%) |
Sep 25, 2002 | 51.26 | 51.41 | 49.17 | 51.41 | 8,826,610 | +0.87(+1.72%) |
Sep 24, 2002 | 50.06 | 52.21 | 50.06 | 50.54 | 9,789,677 | +0.49(+0.97%) |
Sep 23, 2002 | 51.35 | 50.46 | 49.17 | 50.06 | 8,567,509 | -1.29(-2.51%) |
Sep 20, 2002 | 51.34 | 51.99 | 50.54 | 51.35 | 7,251,408 | +0.16(+0.31%) |
Sep 19, 2002 | 52.88 | 52.89 | 51.15 | 51.19 | 7,872,463 | -2.48(-4.63%) |
Sep 18, 2002 | 52.98 | 54.11 | 52.67 | 53.67 | 6,979,320 | -0.35(-0.65%) |
Sep 17, 2002 | 55.99 | 56.17 | 53.88 | 54.02 | 5,912,481 | -1.32(-2.38%) |
Sep 16, 2002 | 55.49 | 55.50 | 54.74 | 55.34 | 2,810,357 | -0.30(-0.55%) |
Sep 13, 2002 | 54.92 | 55.87 | 54.77 | 55.64 | 3,947,382 | +0.61(+1.11%) |
Sep 12, 2002 | 55.76 | 56.01 | 54.93 | 55.03 | 4,598,217 | -1.14(-2.02%) |
Sep 11, 2002 | 58.25 | 58.25 | 55.99 | 56.17 | 3,737,084 | +0.21(+0.38%) |
Sep 10, 2002 | 56.60 | 56.60 | 55.73 | 55.96 | 3,924,686 | -0.68(-1.20%) |
Sep 09, 2002 | 54.65 | 57.09 | 54.34 | 56.64 | 6,076,469 | +1.49(+2.71%) |
Sep 06, 2002 | 56.41 | 56.79 | 55.02 | 55.14 | 5,873,649 | -0.42(-0.75%) |
Sep 05, 2002 | 55.87 | 56.40 | 54.91 | 55.56 | 9,065,507 | -1.99(-3.46%) |
Sep 04, 2002 | 56.22 | 57.73 | 55.84 | 57.55 | 6,667,874 | +1.33(+2.37%) |
Sep 03, 2002 | 57.98 | 58.01 | 56.03 | 56.22 | 7,320,021 | -2.71(-4.59%) |
Aug 30, 2002 | 58.98 | 60.29 | 58.46 | 58.92 | 3,920,226 | -0.06(-0.10%) |
Aug 29, 2002 | 57.74 | 59.34 | 57.55 | 58.98 | 5,188,704 | +0.23(+0.39%) |
Aug 28, 2002 | 59.68 | 59.73 | 58.16 | 58.75 | 5,438,622 | -1.54(-2.55%) |
Aug 27, 2002 | 61.00 | 61.54 | 59.97 | 60.29 | 4,881,457 | -0.50(-0.82%) |
Aug 26, 2002 | 60.10 | 60.94 | 59.11 | 60.79 | 3,225,967 | +1.11(+1.85%) |
Aug 23, 2002 | 60.29 | 60.29 | 59.08 | 59.68 | 3,301,795 | -1.23(-2.01%) |
Aug 22, 2002 | 60.71 | 60.97 | 59.99 | 60.91 | 4,575,259 | +0.02(+0.04%) |
Aug 21, 2002 | 60.94 | 60.98 | 59.76 | 60.89 | 6,827,795 | -0.48(-0.78%) |
Aug 20, 2002 | 61.93 | 62.01 | 60.85 | 61.37 | 6,110,053 | +0.75(+1.23%) |
Aug 16, 2002 | 60.33 | 61.09 | 59.53 | 60.62 | 6,827,270 | -0.02(-0.03%) |
Aug 15, 2002 | 60.22 | 60.90 | 59.31 | 60.64 | 9,659,274 | +0.80(+1.34%) |
Aug 14, 2002 | 57.01 | 60.03 | 56.73 | 59.84 | 9,114,441 | +2.83(+4.96%) |
Aug 13, 2002 | 57.34 | 59.38 | 56.57 | 57.01 | 10,312,208 | -0.43(-0.74%) |
Aug 12, 2002 | 56.98 | 57.78 | 56.25 | 57.44 | 5,633,702 | +3.35(+6.20%) |
Aug 07, 2002 | 53.35 | 54.46 | 52.52 | 54.08 | 6,852,984 | +0.80(+1.50%) |
Aug 06, 2002 | 52.86 | 54.49 | 52.40 | 53.28 | 7,213,757 | +1.41(+2.72%) |
Aug 05, 2002 | 53.73 | 53.73 | 51.64 | 51.87 | 5,975,977 | -1.86(-3.46%) |
Aug 02, 2002 | 54.50 | 54.88 | 53.17 | 53.73 | 5,159,187 | -1.14(-2.08%) |