Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 34.43 | 34.45 | 32.43 | 33.22 | 51,974,156 | -1.06(-3.08%) |
Oct 30, 2002 | 34.83 | 35.47 | 34.10 | 34.28 | 17,796,576 | -0.46(-1.31%) |
Oct 29, 2002 | 35.10 | 35.50 | 34.14 | 34.73 | 18,991,266 | -0.28(-0.79%) |
Oct 28, 2002 | 35.74 | 35.94 | 34.83 | 35.01 | 17,091,838 | -0.51(-1.45%) |
Oct 25, 2002 | 34.83 | 35.74 | 34.83 | 35.52 | 17,709,400 | +0.79(+2.28%) |
Oct 24, 2002 | 36.03 | 36.05 | 34.71 | 34.73 | 33,679,396 | -0.94(-2.64%) |
Oct 23, 2002 | 35.64 | 35.79 | 34.75 | 35.67 | 25,745,800 | +0.14(+0.40%) |
Oct 22, 2002 | 35.57 | 36.06 | 35.22 | 35.53 | 18,156,498 | -0.41(-1.15%) |
Oct 21, 2002 | 35.78 | 36.16 | 35.31 | 35.95 | 19,074,098 | -0.07(-0.20%) |
Oct 18, 2002 | 35.71 | 36.37 | 35.35 | 36.02 | 20,315,178 | +0.24(+0.66%) |
Oct 17, 2002 | 36.67 | 37.10 | 35.21 | 35.78 | 24,289,412 | -0.16(-0.46%) |
Oct 16, 2002 | 35.57 | 36.75 | 35.55 | 35.95 | 21,924,308 | -0.07(-0.20%) |
Oct 15, 2002 | 35.67 | 36.03 | 35.22 | 36.02 | 28,300,422 | +0.92(+2.62%) |
Oct 14, 2002 | 34.41 | 35.30 | 34.32 | 35.10 | 19,811,038 | +0.78(+2.29%) |
Oct 11, 2002 | 34.78 | 35.16 | 33.93 | 34.31 | 28,506,590 | -0.11(-0.31%) |
Oct 10, 2002 | 32.50 | 34.45 | 32.39 | 34.42 | 31,488,968 | +1.87(+5.74%) |
Oct 09, 2002 | 32.35 | 33.10 | 32.29 | 32.55 | 24,908,648 | -0.12(-0.37%) |
Oct 08, 2002 | 32.15 | 33.06 | 32.11 | 32.67 | 31,126,156 | +0.78(+2.44%) |
Oct 07, 2002 | 30.89 | 32.40 | 30.79 | 31.89 | 25,481,746 | +0.74(+2.38%) |
Oct 04, 2002 | 32.78 | 32.87 | 31.09 | 31.15 | 26,113,568 | -1.49(-4.57%) |
Oct 03, 2002 | 31.76 | 33.13 | 31.76 | 32.64 | 20,675,380 | +0.71(+2.23%) |
Oct 02, 2002 | 31.68 | 32.81 | 31.68 | 31.93 | 26,954,504 | +0.14(+0.43%) |
Oct 01, 2002 | 30.05 | 32.07 | 29.95 | 31.79 | 29,297,210 | +2.04(+6.86%) |
Sep 30, 2002 | 29.58 | 30.64 | 29.09 | 29.75 | 30,873,398 | -0.21(-0.71%) |
Sep 27, 2002 | 30.92 | 31.93 | 29.73 | 29.97 | 26,864,104 | -1.19(-3.80%) |
Sep 26, 2002 | 31.68 | 31.85 | 30.57 | 31.15 | 19,676,488 | -0.28(-0.91%) |
Sep 25, 2002 | 30.57 | 31.64 | 29.95 | 31.44 | 24,167,924 | +1.42(+4.73%) |
Sep 24, 2002 | 28.06 | 30.54 | 28.00 | 30.02 | 30,684,194 | +1.47(+5.15%) |
Sep 23, 2002 | 29.48 | 29.67 | 27.91 | 28.55 | 23,334,978 | -1.22(-4.10%) |
Sep 20, 2002 | 30.18 | 30.28 | 28.93 | 29.77 | 32,598,162 | -0.21(-0.69%) |
Sep 19, 2002 | 31.82 | 32.08 | 29.91 | 29.97 | 37,337,676 | -2.48(-7.63%) |
Sep 18, 2002 | 31.90 | 32.69 | 31.29 | 32.45 | 18,941,230 | +0.22(+0.69%) |
Sep 17, 2002 | 32.75 | 33.13 | 32.09 | 32.23 | 14,595,482 | -0.09(-0.26%) |
Sep 16, 2002 | 32.37 | 32.64 | 31.89 | 32.31 | 10,555,422 | -0.27(-0.83%) |
Sep 13, 2002 | 31.98 | 32.83 | 31.75 | 32.59 | 15,507,691 | +0.42(+1.31%) |
Sep 12, 2002 | 32.49 | 32.68 | 32.04 | 32.16 | 12,426,924 | -0.41(-1.25%) |
Sep 11, 2002 | 33.05 | 33.60 | 32.56 | 32.57 | 11,794,821 | -0.29(-0.87%) |
Sep 10, 2002 | 32.17 | 33.05 | 32.04 | 32.86 | 16,737,473 | +0.34(+1.03%) |
Sep 09, 2002 | 31.68 | 32.71 | 31.27 | 32.52 | 17,117,242 | +0.59(+1.85%) |
Sep 06, 2002 | 31.47 | 32.50 | 31.47 | 31.93 | 14,564,021 | +1.11(+3.59%) |
Sep 05, 2002 | 31.11 | 31.56 | 30.82 | 30.82 | 17,252,772 | -0.66(-2.09%) |
Sep 04, 2002 | 30.89 | 31.90 | 30.56 | 31.48 | 18,173,736 | +0.84(+2.75%) |
Sep 03, 2002 | 32.06 | 32.12 | 30.62 | 30.64 | 20,622,400 | -1.49(-4.64%) |
Aug 30, 2002 | 32.41 | 33.21 | 32.11 | 32.13 | 13,564,569 | -0.25(-0.77%) |
Aug 29, 2002 | 32.14 | 33.09 | 31.89 | 32.38 | 15,729,137 | +0.14(+0.44%) |
Aug 28, 2002 | 32.46 | 32.90 | 32.11 | 32.24 | 17,199,512 | -0.02(-0.07%) |
Aug 27, 2002 | 33.53 | 33.66 | 32.25 | 32.26 | 15,410,064 | -1.16(-3.48%) |
Aug 26, 2002 | 33.92 | 33.96 | 32.41 | 33.42 | 15,825,564 | -0.31(-0.91%) |
Aug 23, 2002 | 34.48 | 34.89 | 33.61 | 33.73 | 15,276,013 | -0.91(-2.62%) |
Aug 22, 2002 | 33.99 | 34.91 | 33.54 | 34.63 | 16,457,387 | +0.60(+1.76%) |
Aug 21, 2002 | 33.68 | 34.21 | 33.25 | 34.03 | 15,212,748 | +0.73(+2.21%) |
Aug 20, 2002 | 32.83 | 33.79 | 32.69 | 33.30 | 16,337,834 | -0.61(-1.81%) |
Aug 16, 2002 | 33.88 | 34.40 | 33.38 | 33.91 | 15,511,195 | -0.19(-0.57%) |
Aug 15, 2002 | 33.83 | 34.71 | 33.30 | 34.10 | 18,696,098 | +0.19(+0.57%) |
Aug 14, 2002 | 32.54 | 34.15 | 32.11 | 33.91 | 23,181,226 | +1.35(+4.14%) |
Aug 13, 2002 | 33.88 | 34.19 | 32.45 | 32.56 | 20,005,714 | -1.67(-4.88%) |
Aug 12, 2002 | 33.54 | 34.41 | 33.32 | 34.23 | 13,431,001 | +1.61(+4.94%) |
Aug 07, 2002 | 32.17 | 32.71 | 31.49 | 32.62 | 21,305,154 | +1.06(+3.37%) |
Aug 06, 2002 | 30.62 | 31.81 | 30.43 | 31.56 | 23,010,658 | +1.43(+4.76%) |
Aug 05, 2002 | 30.83 | 31.45 | 29.96 | 30.12 | 21,169,288 | -0.92(-2.96%) |
Aug 02, 2002 | 31.12 | 31.83 | 30.40 | 31.04 | 21,919,824 | +0.08(+0.25%) |