Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 34.44 | 34.46 | 32.44 | 33.23 | 51,960,076 | -1.06(-3.08%) |
Oct 30, 2002 | 34.84 | 35.48 | 34.11 | 34.29 | 17,791,756 | -0.46(-1.31%) |
Oct 29, 2002 | 35.11 | 35.51 | 34.15 | 34.74 | 18,986,120 | -0.28(-0.79%) |
Oct 28, 2002 | 35.75 | 35.95 | 34.84 | 35.02 | 17,087,208 | -0.51(-1.45%) |
Oct 25, 2002 | 34.84 | 35.75 | 34.84 | 35.53 | 17,704,602 | +0.79(+2.28%) |
Oct 24, 2002 | 36.04 | 36.06 | 34.72 | 34.74 | 33,670,272 | -0.94(-2.64%) |
Oct 23, 2002 | 35.65 | 35.80 | 34.76 | 35.68 | 25,738,824 | +0.14(+0.40%) |
Oct 22, 2002 | 35.58 | 36.07 | 35.23 | 35.54 | 18,151,578 | -0.41(-1.15%) |
Oct 21, 2002 | 35.79 | 36.17 | 35.32 | 35.96 | 19,068,930 | -0.07(-0.20%) |
Oct 18, 2002 | 35.72 | 36.38 | 35.36 | 36.03 | 20,309,674 | +0.24(+0.66%) |
Oct 17, 2002 | 36.68 | 37.11 | 35.22 | 35.79 | 24,282,830 | -0.16(-0.46%) |
Oct 16, 2002 | 35.58 | 36.76 | 35.56 | 35.96 | 21,918,368 | -0.07(-0.20%) |
Oct 15, 2002 | 35.68 | 36.04 | 35.23 | 36.03 | 28,292,754 | +0.92(+2.62%) |
Oct 14, 2002 | 34.42 | 35.31 | 34.33 | 35.11 | 19,805,670 | +0.78(+2.29%) |
Oct 11, 2002 | 34.79 | 35.17 | 33.94 | 34.32 | 28,498,868 | -0.11(-0.31%) |
Oct 10, 2002 | 32.51 | 34.46 | 32.40 | 34.43 | 31,480,438 | +1.87(+5.74%) |
Oct 09, 2002 | 32.36 | 33.11 | 32.29 | 32.56 | 24,901,900 | -0.12(-0.37%) |
Oct 08, 2002 | 32.16 | 33.07 | 32.12 | 32.68 | 31,117,722 | +0.78(+2.44%) |
Oct 07, 2002 | 30.90 | 32.41 | 30.80 | 31.90 | 25,474,842 | +0.74(+2.38%) |
Oct 04, 2002 | 32.79 | 32.88 | 31.10 | 31.16 | 26,106,494 | -1.49(-4.57%) |
Oct 03, 2002 | 31.77 | 33.14 | 31.77 | 32.65 | 20,669,778 | +0.71(+2.23%) |
Oct 02, 2002 | 31.69 | 32.82 | 31.69 | 31.94 | 26,947,202 | +0.14(+0.43%) |
Oct 01, 2002 | 30.05 | 32.08 | 29.96 | 31.80 | 29,289,272 | +2.04(+6.86%) |
Sep 30, 2002 | 29.59 | 30.65 | 29.10 | 29.76 | 30,865,034 | -0.21(-0.71%) |
Sep 27, 2002 | 30.92 | 31.94 | 29.74 | 29.97 | 26,856,826 | -1.19(-3.80%) |
Sep 26, 2002 | 31.69 | 31.86 | 30.58 | 31.16 | 19,671,158 | -0.28(-0.91%) |
Sep 25, 2002 | 30.57 | 31.65 | 29.96 | 31.44 | 24,161,376 | +1.42(+4.73%) |
Sep 24, 2002 | 28.07 | 30.55 | 28.01 | 30.02 | 30,675,880 | +1.47(+5.15%) |
Sep 23, 2002 | 29.49 | 29.68 | 27.92 | 28.55 | 23,328,656 | -1.22(-4.10%) |
Sep 20, 2002 | 30.19 | 30.29 | 28.94 | 29.77 | 32,589,330 | -0.21(-0.69%) |
Sep 19, 2002 | 31.83 | 32.09 | 29.92 | 29.98 | 37,327,560 | -2.48(-7.63%) |
Sep 18, 2002 | 31.91 | 32.69 | 31.30 | 32.46 | 18,936,098 | +0.22(+0.69%) |
Sep 17, 2002 | 32.76 | 33.14 | 32.10 | 32.24 | 14,591,528 | -0.09(-0.27%) |
Sep 16, 2002 | 32.38 | 32.64 | 31.90 | 32.32 | 10,552,562 | -0.27(-0.83%) |
Sep 13, 2002 | 31.99 | 32.84 | 31.76 | 32.59 | 15,503,489 | +0.42(+1.31%) |
Sep 12, 2002 | 32.50 | 32.69 | 32.04 | 32.17 | 12,423,557 | -0.41(-1.25%) |
Sep 11, 2002 | 33.06 | 33.61 | 32.57 | 32.58 | 11,791,625 | -0.29(-0.87%) |
Sep 10, 2002 | 32.18 | 33.06 | 32.04 | 32.87 | 16,732,939 | +0.34(+1.03%) |
Sep 09, 2002 | 31.69 | 32.72 | 31.27 | 32.53 | 17,112,604 | +0.59(+1.85%) |
Sep 06, 2002 | 31.48 | 32.51 | 31.48 | 31.94 | 14,560,075 | +1.11(+3.59%) |
Sep 05, 2002 | 31.12 | 31.57 | 30.82 | 30.83 | 17,248,098 | -0.66(-2.09%) |
Sep 04, 2002 | 30.90 | 31.91 | 30.57 | 31.49 | 18,168,812 | +0.84(+2.75%) |
Sep 03, 2002 | 32.07 | 32.13 | 30.63 | 30.65 | 20,616,814 | -1.49(-4.64%) |
Aug 30, 2002 | 32.42 | 33.22 | 32.12 | 32.14 | 13,560,894 | -0.25(-0.77%) |
Aug 29, 2002 | 32.14 | 33.10 | 31.90 | 32.39 | 15,724,876 | +0.14(+0.44%) |
Aug 28, 2002 | 32.47 | 32.91 | 32.12 | 32.24 | 17,194,852 | -0.02(-0.07%) |
Aug 27, 2002 | 33.54 | 33.67 | 32.26 | 32.27 | 15,405,889 | -1.16(-3.48%) |
Aug 26, 2002 | 33.93 | 33.97 | 32.42 | 33.43 | 15,821,277 | -0.31(-0.91%) |
Aug 23, 2002 | 34.49 | 34.90 | 33.62 | 33.74 | 15,271,874 | -0.91(-2.62%) |
Aug 22, 2002 | 34.00 | 34.91 | 33.55 | 34.64 | 16,452,928 | +0.60(+1.76%) |
Aug 21, 2002 | 33.69 | 34.22 | 33.26 | 34.04 | 15,208,627 | +0.74(+2.21%) |
Aug 20, 2002 | 32.84 | 33.80 | 32.70 | 33.31 | 16,333,408 | -0.61(-1.81%) |
Aug 16, 2002 | 33.89 | 34.41 | 33.39 | 33.92 | 15,506,992 | -0.19(-0.56%) |
Aug 15, 2002 | 33.84 | 34.72 | 33.31 | 34.11 | 18,691,032 | +0.19(+0.57%) |
Aug 14, 2002 | 32.54 | 34.16 | 32.12 | 33.92 | 23,174,946 | +1.35(+4.14%) |
Aug 13, 2002 | 33.89 | 34.20 | 32.46 | 32.57 | 20,000,294 | -1.67(-4.87%) |
Aug 12, 2002 | 33.55 | 34.42 | 33.33 | 34.24 | 13,427,362 | +1.61(+4.94%) |
Aug 07, 2002 | 32.18 | 32.72 | 31.49 | 32.63 | 21,299,380 | +1.06(+3.37%) |
Aug 06, 2002 | 30.63 | 31.82 | 30.44 | 31.57 | 23,004,422 | +1.43(+4.76%) |
Aug 05, 2002 | 30.83 | 31.46 | 29.97 | 30.13 | 21,163,554 | -0.92(-2.96%) |
Aug 02, 2002 | 31.12 | 31.84 | 30.41 | 31.05 | 21,913,884 | +0.08(+0.25%) |