Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 39.10 | 39.72 | 38.44 | 39.10 | 15,761,392 | -0.18(-0.46%) |
Oct 30, 2002 | 40.22 | 40.23 | 39.12 | 39.28 | 23,247,060 | -1.95(-4.73%) |
Oct 29, 2002 | 40.15 | 41.61 | 39.92 | 41.23 | 14,272,230 | +0.29(+0.71%) |
Oct 28, 2002 | 41.93 | 41.97 | 40.65 | 40.94 | 10,776,425 | -0.92(-2.20%) |
Oct 25, 2002 | 41.23 | 41.97 | 41.00 | 41.86 | 9,759,544 | +0.63(+1.52%) |
Oct 24, 2002 | 41.79 | 42.36 | 41.02 | 41.23 | 13,442,863 | -0.55(-1.33%) |
Oct 23, 2002 | 40.96 | 41.85 | 40.83 | 41.78 | 13,990,067 | +0.83(+2.01%) |
Oct 22, 2002 | 41.18 | 41.18 | 40.01 | 40.96 | 14,115,671 | -0.22(-0.53%) |
Oct 21, 2002 | 41.10 | 41.42 | 40.29 | 41.18 | 13,075,367 | +0.09(+0.21%) |
Oct 18, 2002 | 40.15 | 41.25 | 40.01 | 41.09 | 15,524,704 | +0.69(+1.72%) |
Oct 17, 2002 | 41.94 | 41.98 | 40.15 | 40.40 | 20,444,198 | -1.04(-2.52%) |
Oct 16, 2002 | 41.10 | 41.47 | 40.77 | 41.44 | 17,707,492 | +0.34(+0.84%) |
Oct 15, 2002 | 40.48 | 41.10 | 40.25 | 41.10 | 18,974,348 | +1.56(+3.95%) |
Oct 14, 2002 | 39.30 | 40.15 | 39.11 | 39.53 | 13,954,180 | +0.23(+0.59%) |
Oct 11, 2002 | 37.71 | 39.41 | 37.71 | 39.30 | 15,723,998 | +1.60(+4.24%) |
Oct 10, 2002 | 37.05 | 38.10 | 35.77 | 37.70 | 23,177,888 | +0.66(+1.77%) |
Oct 09, 2002 | 38.41 | 38.41 | 37.01 | 37.04 | 18,228,810 | -1.36(-3.54%) |
Oct 08, 2002 | 37.20 | 39.02 | 37.06 | 38.40 | 22,677,392 | +1.64(+4.47%) |
Oct 07, 2002 | 37.38 | 38.36 | 36.50 | 36.76 | 19,766,186 | -1.02(-2.71%) |
Oct 04, 2002 | 37.31 | 38.17 | 36.32 | 37.78 | 20,196,688 | +0.47(+1.27%) |
Oct 03, 2002 | 37.47 | 38.07 | 36.65 | 37.31 | 15,474,161 | -0.16(-0.43%) |
Oct 02, 2002 | 37.75 | 38.34 | 37.00 | 37.47 | 15,737,833 | -0.28(-0.75%) |
Oct 01, 2002 | 35.95 | 37.80 | 35.45 | 37.75 | 19,372,938 | +1.80(+5.02%) |
Sep 30, 2002 | 37.42 | 37.42 | 35.12 | 35.95 | 23,288,974 | -1.46(-3.90%) |
Sep 27, 2002 | 38.88 | 39.20 | 37.39 | 37.41 | 15,267,607 | -1.80(-4.60%) |
Sep 26, 2002 | 38.33 | 39.22 | 38.02 | 39.21 | 11,198,711 | +1.22(+3.21%) |
Sep 25, 2002 | 38.18 | 38.41 | 37.34 | 37.99 | 13,587,369 | +0.40(+1.07%) |
Sep 24, 2002 | 37.89 | 38.26 | 37.14 | 37.59 | 15,569,220 | -0.81(-2.11%) |
Sep 23, 2002 | 39.20 | 39.21 | 38.02 | 38.40 | 14,125,396 | -1.53(-3.84%) |
Sep 20, 2002 | 39.21 | 40.08 | 39.10 | 39.94 | 23,489,912 | +0.73(+1.86%) |
Sep 19, 2002 | 39.71 | 40.09 | 39.10 | 39.20 | 9,811,182 | -0.50(-1.25%) |
Sep 18, 2002 | 39.17 | 40.25 | 39.15 | 39.70 | 11,223,229 | +0.09(+0.22%) |
Sep 17, 2002 | 40.81 | 40.83 | 39.61 | 39.61 | 11,188,164 | -0.36(-0.89%) |
Sep 16, 2002 | 39.79 | 40.34 | 39.42 | 39.97 | 8,218,058 | +0.26(+0.64%) |
Sep 13, 2002 | 38.78 | 40.13 | 38.44 | 39.72 | 11,444,302 | +0.93(+2.41%) |
Sep 12, 2002 | 39.57 | 39.58 | 38.67 | 38.78 | 9,051,671 | -0.79(-1.99%) |
Sep 11, 2002 | 40.45 | 41.61 | 39.29 | 39.57 | 10,080,059 | -0.42(-1.06%) |
Sep 10, 2002 | 39.17 | 40.02 | 38.90 | 39.99 | 12,119,301 | +1.10(+2.82%) |
Sep 09, 2002 | 38.44 | 39.20 | 38.15 | 38.90 | 9,084,819 | +0.37(+0.95%) |
Sep 06, 2002 | 37.67 | 38.73 | 37.67 | 38.53 | 10,155,530 | +1.34(+3.61%) |
Sep 05, 2002 | 37.23 | 37.52 | 36.52 | 37.19 | 15,851,383 | -1.02(-2.67%) |
Sep 04, 2002 | 37.87 | 38.49 | 37.23 | 38.21 | 11,811,113 | +0.34(+0.91%) |
Sep 03, 2002 | 38.58 | 38.80 | 37.59 | 37.87 | 12,703,350 | -1.18(-3.01%) |
Aug 30, 2002 | 38.84 | 39.42 | 38.69 | 39.04 | 9,031,125 | +0.20(+0.53%) |
Aug 29, 2002 | 38.45 | 39.20 | 38.34 | 38.84 | 11,572,782 | -0.15(-0.37%) |
Aug 28, 2002 | 38.55 | 39.07 | 38.52 | 38.99 | 10,352,359 | +0.20(+0.53%) |
Aug 27, 2002 | 38.99 | 38.99 | 38.00 | 38.78 | 11,667,977 | -0.20(-0.52%) |
Aug 26, 2002 | 38.77 | 39.16 | 38.04 | 38.99 | 11,013,113 | +0.15(+0.39%) |
Aug 23, 2002 | 39.20 | 39.35 | 38.60 | 38.83 | 9,028,934 | -0.77(-1.95%) |
Aug 22, 2002 | 39.42 | 39.73 | 38.95 | 39.61 | 10,330,718 | +0.12(+0.30%) |
Aug 21, 2002 | 39.42 | 39.64 | 38.51 | 39.49 | 12,218,880 | +0.23(+0.58%) |
Aug 20, 2002 | 39.50 | 39.83 | 38.77 | 39.26 | 11,505,254 | -0.66(-1.66%) |
Aug 19, 2002 | 38.69 | 40.00 | 38.49 | 39.93 | 15,135,429 | +0.66(+1.67%) |
Aug 16, 2002 | 39.61 | 39.98 | 39.14 | 39.27 | 12,660,341 | -0.67(-1.68%) |
Aug 15, 2002 | 38.73 | 40.00 | 38.70 | 39.94 | 19,116,116 | +1.53(+3.97%) |
Aug 14, 2002 | 36.03 | 38.62 | 35.88 | 38.42 | 20,487,070 | +2.85(+8.03%) |
Aug 13, 2002 | 35.34 | 36.98 | 34.64 | 35.56 | 19,792,620 | +0.22(+0.62%) |
Aug 12, 2002 | 35.19 | 35.72 | 34.79 | 35.34 | 9,916,651 | -0.58(-1.61%) |
Aug 09, 2002 | 35.52 | 36.20 | 35.14 | 35.92 | 13,686,126 | +0.01(+0.02%) |
Aug 08, 2002 | 35.45 | 36.03 | 33.95 | 35.91 | 18,513,986 | +0.59(+1.67%) |
Aug 07, 2002 | 35.41 | 35.41 | 34.24 | 35.32 | 13,262,882 | +0.80(+2.33%) |
Aug 06, 2002 | 34.97 | 35.41 | 33.88 | 34.52 | 14,122,245 | +1.23(+3.68%) |
Aug 05, 2002 | 33.66 | 34.26 | 33.25 | 33.29 | 11,535,799 | -0.37(-1.08%) |
Aug 02, 2002 | 34.46 | 34.61 | 32.99 | 33.66 | 13,540,250 | -0.95(-2.74%) |