Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 36.80 | 37.01 | 36.27 | 36.75 | 1,238,300 | -0.05(-0.14%) |
Oct 30, 2002 | 38.60 | 38.60 | 36.00 | 36.80 | 1,880,000 | -2.94(-7.40%) |
Oct 29, 2002 | 39.45 | 40.00 | 39.10 | 39.74 | 180,500 | +0.14(+0.35%) |
Oct 28, 2002 | 40.25 | 40.67 | 39.60 | 39.60 | 189,500 | -0.40(-1.00%) |
Oct 25, 2002 | 39.15 | 40.40 | 39.15 | 40.00 | 334,900 | +0.74(+1.88%) |
Oct 24, 2002 | 40.50 | 40.55 | 39.22 | 39.26 | 302,100 | -1.72(-4.20%) |
Oct 23, 2002 | 40.37 | 41.00 | 39.98 | 40.98 | 309,300 | +0.40(+0.99%) |
Oct 22, 2002 | 39.75 | 40.90 | 39.61 | 40.58 | 468,700 | +0.58(+1.45%) |
Oct 21, 2002 | 39.10 | 40.18 | 39.00 | 40.00 | 364,700 | +0.23(+0.58%) |
Oct 18, 2002 | 39.95 | 40.00 | 39.44 | 39.77 | 376,700 | -0.18(-0.45%) |
Oct 17, 2002 | 40.00 | 40.05 | 39.72 | 39.95 | 336,200 | +0.47(+1.19%) |
Oct 16, 2002 | 38.90 | 39.72 | 38.90 | 39.48 | 652,600 | +0.75(+1.94%) |
Oct 15, 2002 | 39.91 | 40.01 | 38.56 | 38.73 | 733,600 | -0.83(-2.10%) |
Oct 14, 2002 | 39.10 | 40.15 | 39.10 | 39.56 | 533,800 | +0.25(+0.64%) |
Oct 11, 2002 | 39.65 | 40.10 | 39.10 | 39.31 | 331,200 | -0.09(-0.23%) |
Oct 10, 2002 | 38.60 | 39.80 | 38.22 | 39.40 | 433,200 | +1.05(+2.74%) |
Oct 09, 2002 | 38.55 | 39.15 | 38.09 | 38.35 | 443,200 | -0.30(-0.78%) |
Oct 08, 2002 | 39.80 | 39.80 | 38.40 | 38.65 | 875,800 | -0.35(-0.90%) |
Oct 07, 2002 | 38.21 | 39.91 | 38.10 | 39.00 | 383,600 | +0.85(+2.23%) |
Oct 04, 2002 | 39.19 | 39.33 | 38.15 | 38.15 | 334,000 | -1.05(-2.68%) |
Oct 03, 2002 | 38.05 | 39.50 | 38.05 | 39.20 | 271,000 | +1.08(+2.83%) |
Oct 02, 2002 | 38.15 | 39.00 | 38.03 | 38.12 | 590,500 | -0.93(-2.38%) |
Oct 01, 2002 | 38.80 | 39.60 | 37.80 | 39.05 | 630,300 | -0.20(-0.51%) |
Sep 30, 2002 | 38.50 | 39.48 | 37.65 | 39.25 | 263,800 | +0.75(+1.95%) |
Sep 27, 2002 | 39.26 | 39.35 | 38.50 | 38.50 | 450,400 | -0.75(-1.91%) |
Sep 26, 2002 | 39.00 | 39.98 | 38.90 | 39.25 | 614,400 | +0.87(+2.27%) |
Sep 25, 2002 | 36.90 | 38.38 | 36.90 | 38.38 | 391,400 | +1.78(+4.86%) |
Sep 24, 2002 | 36.37 | 37.04 | 36.24 | 36.60 | 320,400 | +0.23(+0.63%) |
Sep 23, 2002 | 37.12 | 37.12 | 36.26 | 36.37 | 890,000 | -0.75(-2.02%) |
Sep 20, 2002 | 38.05 | 38.40 | 36.75 | 37.12 | 223,900 | -1.13(-2.95%) |
Sep 19, 2002 | 38.05 | 38.80 | 38.01 | 38.25 | 50,000 | -0.60(-1.54%) |
Sep 18, 2002 | 38.35 | 39.09 | 37.45 | 38.85 | 252,000 | +0.68(+1.78%) |
Sep 17, 2002 | 38.90 | 39.00 | 38.10 | 38.17 | 266,200 | -0.31(-0.81%) |
Sep 16, 2002 | 37.66 | 38.90 | 37.66 | 38.48 | 470,000 | +0.87(+2.31%) |
Sep 13, 2002 | 36.40 | 37.70 | 36.38 | 37.61 | 6,950,000 | +0.73(+1.98%) |
Sep 12, 2002 | 36.75 | 37.60 | 36.53 | 36.88 | 420,700 | -0.02(-0.05%) |
Sep 11, 2002 | 37.35 | 37.65 | 36.79 | 36.90 | 215,000 | -0.40(-1.07%) |
Sep 10, 2002 | 37.35 | 37.58 | 36.92 | 37.30 | 690,500 | +0.07(+0.19%) |
Sep 09, 2002 | 37.25 | 37.75 | 36.79 | 37.23 | 641,000 | +0.23(+0.62%) |
Sep 06, 2002 | 38.94 | 39.00 | 36.25 | 37.00 | 1,670,000 | -1.94(-4.98%) |
Sep 05, 2002 | 39.00 | 39.12 | 38.80 | 38.94 | 653,200 | -0.28(-0.71%) |
Sep 04, 2002 | 38.95 | 39.56 | 38.86 | 39.22 | 1,017,900 | +0.27(+0.69%) |
Sep 03, 2002 | 40.80 | 41.35 | 38.65 | 38.95 | 6,171,900 | -0.60(-1.52%) |
Aug 30, 2002 | 39.60 | 40.25 | 39.28 | 39.55 | 755,100 | -0.05(-0.13%) |
Aug 29, 2002 | 39.00 | 40.20 | 38.90 | 39.60 | 3,270,000 | +0.61(+1.56%) |
Aug 28, 2002 | 38.70 | 39.44 | 38.32 | 38.99 | 344,100 | +0.49(+1.27%) |
Aug 27, 2002 | 39.10 | 39.47 | 38.30 | 38.50 | 333,200 | -0.40(-1.03%) |
Aug 26, 2002 | 38.70 | 39.27 | 38.22 | 38.90 | 230,700 | +0.35(+0.91%) |
Aug 23, 2002 | 38.10 | 39.35 | 38.10 | 38.55 | 388,800 | +0.56(+1.47%) |
Aug 22, 2002 | 37.70 | 38.62 | 37.54 | 37.99 | 341,500 | +0.29(+0.77%) |
Aug 21, 2002 | 38.01 | 38.10 | 37.60 | 37.70 | 333,300 | -0.30(-0.79%) |
Aug 20, 2002 | 38.20 | 39.15 | 38.00 | 38.00 | 490,200 | -0.54(-1.40%) |
Aug 16, 2002 | 38.64 | 39.15 | 38.16 | 38.54 | 2,060,000 | +0.15(+0.39%) |
Aug 15, 2002 | 39.40 | 39.85 | 38.30 | 38.39 | 334,200 | -1.01(-2.56%) |
Aug 14, 2002 | 37.70 | 39.12 | 37.39 | 39.40 | 347,400 | +1.70(+4.51%) |
Aug 13, 2002 | 38.04 | 38.55 | 37.23 | 37.70 | 365,100 | -0.40(-1.05%) |
Aug 12, 2002 | 38.00 | 38.50 | 37.31 | 38.10 | 465,900 | +1.42(+3.87%) |
Aug 07, 2002 | 37.20 | 37.20 | 36.05 | 36.68 | 498,600 | +0.33(+0.91%) |
Aug 06, 2002 | 35.60 | 36.68 | 35.60 | 36.35 | 497,900 | +1.10(+3.12%) |
Aug 05, 2002 | 35.92 | 36.19 | 34.79 | 35.25 | 361,600 | -0.62(-1.73%) |
Aug 02, 2002 | 36.60 | 36.70 | 34.89 | 35.87 | 536,500 | -0.73(-1.99%) |