Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 34.02 | 34.13 | 33.45 | 33.75 | 4,380,500 | -0.65(-1.89%) |
Oct 30, 2002 | 35.05 | 35.05 | 33.83 | 34.40 | 3,923,400 | -0.80(-2.27%) |
Oct 29, 2002 | 34.96 | 35.55 | 34.34 | 35.20 | 2,589,500 | +0.15(+0.43%) |
Oct 28, 2002 | 35.96 | 35.98 | 34.85 | 35.05 | 2,908,900 | -0.91(-2.53%) |
Oct 25, 2002 | 34.30 | 36.20 | 34.16 | 35.96 | 2,904,400 | +1.66(+4.84%) |
Oct 24, 2002 | 35.08 | 35.60 | 34.20 | 34.30 | 350,000 | -0.83(-2.36%) |
Oct 23, 2002 | 34.43 | 35.13 | 34.15 | 35.13 | 2,147,700 | +0.78(+2.27%) |
Oct 22, 2002 | 34.75 | 34.94 | 33.88 | 34.35 | 2,503,500 | -0.43(-1.24%) |
Oct 21, 2002 | 34.52 | 34.96 | 33.55 | 34.78 | 2,077,200 | +0.27(+0.78%) |
Oct 18, 2002 | 34.14 | 34.78 | 33.68 | 34.51 | 2,269,600 | +0.37(+1.08%) |
Oct 17, 2002 | 35.00 | 35.04 | 33.85 | 34.14 | 3,213,100 | -0.31(-0.90%) |
Oct 16, 2002 | 34.00 | 34.75 | 33.96 | 34.45 | 3,215,200 | +0.45(+1.32%) |
Oct 15, 2002 | 34.00 | 34.22 | 33.65 | 34.00 | 4,881,600 | +1.05(+3.19%) |
Oct 14, 2002 | 33.83 | 34.18 | 32.70 | 32.95 | 4,236,600 | -0.88(-2.60%) |
Oct 11, 2002 | 32.95 | 34.10 | 32.72 | 33.83 | 3,287,000 | +1.02(+3.11%) |
Oct 10, 2002 | 32.15 | 32.99 | 31.65 | 32.81 | 3,633,700 | +0.28(+0.86%) |
Oct 09, 2002 | 32.35 | 33.08 | 32.21 | 32.53 | 3,274,400 | +0.21(+0.65%) |
Oct 08, 2002 | 31.50 | 32.84 | 31.50 | 32.32 | 4,823,100 | +1.37(+4.43%) |
Oct 07, 2002 | 31.76 | 32.15 | 30.76 | 30.95 | 4,078,100 | -0.80(-2.52%) |
Oct 04, 2002 | 31.75 | 32.24 | 31.05 | 31.75 | 3,375,900 | +0.08(+0.25%) |
Oct 03, 2002 | 30.83 | 31.82 | 30.76 | 31.67 | 3,362,100 | +0.85(+2.76%) |
Oct 02, 2002 | 31.25 | 31.70 | 30.81 | 30.82 | 3,293,600 | -0.98(-3.08%) |
Oct 01, 2002 | 30.61 | 31.80 | 30.00 | 31.80 | 6,978,200 | +1.04(+3.38%) |
Sep 30, 2002 | 31.99 | 32.00 | 29.01 | 30.76 | 10,565,200 | -3.13(-9.24%) |
Sep 27, 2002 | 35.10 | 35.20 | 33.72 | 33.89 | 2,286,800 | -1.22(-3.47%) |
Sep 26, 2002 | 34.52 | 35.20 | 34.32 | 35.11 | 3,521,100 | +1.11(+3.26%) |
Sep 25, 2002 | 33.64 | 34.00 | 32.77 | 34.00 | 2,644,100 | +1.30(+3.98%) |
Sep 24, 2002 | 32.89 | 33.48 | 32.70 | 32.70 | 2,710,700 | -0.70(-2.10%) |
Sep 23, 2002 | 32.46 | 33.46 | 32.26 | 33.40 | 3,214,500 | +0.94(+2.90%) |
Sep 20, 2002 | 32.97 | 33.03 | 32.10 | 32.46 | 3,850,200 | -0.19(-0.58%) |
Sep 19, 2002 | 33.50 | 33.60 | 32.65 | 32.65 | 2,949,800 | -1.33(-3.91%) |
Sep 18, 2002 | 33.90 | 34.15 | 32.75 | 33.98 | 3,147,500 | +0.07(+0.21%) |
Sep 17, 2002 | 35.31 | 35.55 | 33.72 | 33.91 | 170,000 | -1.24(-3.53%) |
Sep 16, 2002 | 35.02 | 35.25 | 34.65 | 35.15 | 1,605,600 | +0.03(+0.09%) |
Sep 13, 2002 | 34.64 | 35.41 | 34.40 | 35.12 | 1,710,200 | +0.48(+1.39%) |
Sep 12, 2002 | 34.95 | 35.00 | 34.51 | 34.64 | 1,841,300 | -0.77(-2.17%) |
Sep 11, 2002 | 35.70 | 35.88 | 35.34 | 35.41 | 2,070,900 | +0.39(+1.11%) |
Sep 10, 2002 | 34.70 | 35.39 | 34.43 | 35.02 | 1,837,800 | +0.32(+0.92%) |
Sep 09, 2002 | 34.46 | 35.08 | 33.85 | 34.70 | 2,197,500 | +0.17(+0.49%) |
Sep 06, 2002 | 33.50 | 34.92 | 33.50 | 34.53 | 2,341,700 | +1.47(+4.45%) |
Sep 05, 2002 | 33.05 | 33.97 | 32.80 | 33.06 | 3,408,400 | -0.37(-1.11%) |
Sep 04, 2002 | 33.72 | 33.72 | 32.00 | 33.43 | 6,374,100 | -0.30(-0.89%) |
Sep 03, 2002 | 34.75 | 34.75 | 33.67 | 33.73 | 3,337,900 | -1.02(-2.94%) |
Aug 30, 2002 | 35.19 | 35.62 | 34.75 | 34.75 | 2,180,800 | -0.40(-1.14%) |
Aug 29, 2002 | 34.35 | 35.50 | 34.21 | 35.15 | 2,305,700 | -0.08(-0.23%) |
Aug 28, 2002 | 35.29 | 35.60 | 34.92 | 35.23 | 3,167,800 | +0.06(+0.17%) |
Aug 27, 2002 | 35.70 | 35.99 | 34.70 | 35.17 | 2,534,400 | -0.53(-1.48%) |
Aug 26, 2002 | 35.89 | 35.90 | 34.70 | 35.70 | 2,621,300 | +0.03(+0.08%) |
Aug 23, 2002 | 36.69 | 36.69 | 35.50 | 35.67 | 3,268,600 | -1.37(-3.70%) |
Aug 22, 2002 | 36.98 | 37.30 | 36.60 | 37.04 | 1,701,500 | +0.08(+0.22%) |
Aug 21, 2002 | 37.00 | 37.35 | 36.35 | 36.96 | 1,905,100 | -0.01(-0.03%) |
Aug 20, 2002 | 37.25 | 37.55 | 36.52 | 36.97 | 2,503,000 | +0.02(+0.05%) |
Aug 16, 2002 | 36.87 | 37.49 | 36.77 | 36.95 | 2,137,400 | -0.18(-0.48%) |
Aug 15, 2002 | 37.11 | 37.70 | 36.34 | 37.13 | 3,040,600 | -0.06(-0.16%) |
Aug 14, 2002 | 35.33 | 37.19 | 35.20 | 37.19 | 2,879,100 | +2.11(+6.01%) |
Aug 13, 2002 | 35.25 | 36.30 | 35.07 | 35.08 | 2,651,300 | -0.42(-1.18%) |
Aug 12, 2002 | 35.25 | 35.84 | 35.00 | 35.50 | 2,553,800 | +1.00(+2.90%) |
Aug 07, 2002 | 34.23 | 34.53 | 33.35 | 34.50 | 2,741,600 | +1.15(+3.45%) |
Aug 06, 2002 | 32.62 | 33.97 | 32.61 | 33.35 | 2,993,200 | +0.73(+2.24%) |
Aug 05, 2002 | 33.35 | 34.20 | 32.60 | 32.62 | 3,052,400 | -0.73(-2.19%) |
Aug 02, 2002 | 34.48 | 35.00 | 33.14 | 33.35 | 3,518,200 | -0.70(-2.06%) |