Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 42.49 | 43.07 | 41.74 | 42.01 | 3,339,281 | -0.48(-1.14%) |
Oct 30, 2002 | 41.95 | 42.74 | 41.95 | 42.49 | 2,119,321 | +0.52(+1.23%) |
Oct 29, 2002 | 42.51 | 42.63 | 41.43 | 41.98 | 3,378,732 | -0.67(-1.58%) |
Oct 28, 2002 | 43.62 | 43.79 | 42.80 | 42.65 | 3,176,035 | -0.83(-1.90%) |
Oct 25, 2002 | 42.18 | 43.63 | 41.83 | 43.48 | 2,465,576 | +1.16(+2.74%) |
Oct 24, 2002 | 43.39 | 43.66 | 42.09 | 42.32 | 3,185,255 | -0.89(-2.05%) |
Oct 23, 2002 | 42.92 | 43.33 | 42.12 | 43.21 | 3,227,498 | +0.23(+0.54%) |
Oct 22, 2002 | 43.45 | 43.45 | 42.84 | 42.98 | 2,828,684 | -0.74(-1.69%) |
Oct 21, 2002 | 43.35 | 43.83 | 42.75 | 43.72 | 2,737,539 | +0.23(+0.52%) |
Oct 18, 2002 | 43.27 | 43.92 | 42.97 | 43.49 | 3,202,336 | -0.06(-0.14%) |
Oct 17, 2002 | 43.20 | 43.98 | 42.96 | 43.55 | 3,918,463 | +1.00(+2.35%) |
Oct 16, 2002 | 42.31 | 43.00 | 42.15 | 42.55 | 4,281,799 | -0.44(-1.03%) |
Oct 15, 2002 | 42.23 | 43.10 | 42.23 | 43.00 | 8,237,104 | +1.81(+4.40%) |
Oct 14, 2002 | 40.50 | 41.65 | 40.18 | 41.18 | 3,463,982 | +0.54(+1.34%) |
Oct 11, 2002 | 39.15 | 41.26 | 39.14 | 40.64 | 5,424,839 | +1.61(+4.13%) |
Oct 10, 2002 | 37.43 | 39.40 | 37.39 | 39.03 | 5,312,588 | +1.55(+4.13%) |
Oct 09, 2002 | 38.23 | 38.36 | 37.35 | 37.48 | 5,686,240 | -0.94(-2.45%) |
Oct 08, 2002 | 37.19 | 39.64 | 37.18 | 38.42 | 7,656,978 | +1.46(+3.96%) |
Oct 07, 2002 | 37.49 | 38.66 | 36.66 | 36.96 | 9,130,421 | -1.07(-2.80%) |
Oct 04, 2002 | 38.77 | 39.32 | 36.91 | 38.02 | 10,220,993 | -1.08(-2.76%) |
Oct 03, 2002 | 40.41 | 40.54 | 38.89 | 39.10 | 9,821,948 | -1.72(-4.21%) |
Oct 02, 2002 | 42.17 | 42.18 | 40.52 | 40.82 | 7,233,748 | -1.59(-3.74%) |
Oct 01, 2002 | 40.46 | 42.44 | 40.29 | 42.41 | 5,669,235 | +1.90(+4.69%) |
Sep 30, 2002 | 40.65 | 40.98 | 40.11 | 40.51 | 5,675,482 | -0.46(-1.11%) |
Sep 27, 2002 | 41.38 | 42.00 | 40.81 | 40.97 | 3,743,162 | -0.60(-1.43%) |
Sep 26, 2002 | 40.95 | 41.68 | 40.81 | 41.56 | 3,471,691 | +0.70(+1.72%) |
Sep 25, 2002 | 39.89 | 41.18 | 39.62 | 40.86 | 3,709,909 | +1.09(+2.75%) |
Sep 24, 2002 | 40.06 | 40.92 | 39.66 | 39.77 | 4,157,474 | -0.79(-1.94%) |
Sep 23, 2002 | 40.66 | 40.79 | 39.65 | 40.55 | 4,306,058 | -0.15(-0.37%) |
Sep 20, 2002 | 40.69 | 40.95 | 40.34 | 40.71 | 6,978,299 | +0.35(+0.87%) |
Sep 19, 2002 | 40.99 | 41.45 | 40.29 | 40.36 | 4,230,330 | -0.90(-2.18%) |
Sep 18, 2002 | 41.01 | 41.72 | 40.69 | 41.26 | 4,243,783 | -0.33(-0.80%) |
Sep 17, 2002 | 41.51 | 42.19 | 41.35 | 41.59 | 5,202,095 | +0.29(+0.70%) |
Sep 16, 2002 | 40.93 | 41.32 | 40.50 | 41.30 | 4,137,068 | +0.35(+0.86%) |
Sep 13, 2002 | 40.42 | 41.12 | 39.86 | 40.95 | 7,024,263 | +0.33(+0.81%) |
Sep 12, 2002 | 41.61 | 41.79 | 40.43 | 40.61 | 8,158,051 | -1.10(-2.65%) |
Sep 11, 2002 | 43.47 | 43.63 | 41.52 | 41.72 | 7,873,732 | -1.74(-4.00%) |
Sep 10, 2002 | 44.33 | 44.33 | 43.03 | 43.46 | 6,489,720 | -0.96(-2.16%) |
Sep 09, 2002 | 44.08 | 44.72 | 43.59 | 44.42 | 2,866,019 | +0.33(+0.75%) |
Sep 06, 2002 | 44.27 | 44.86 | 43.90 | 44.09 | 3,811,030 | -0.14(-0.31%) |
Sep 05, 2002 | 43.32 | 44.25 | 42.66 | 44.23 | 4,784,005 | +0.79(+1.83%) |
Sep 04, 2002 | 42.92 | 43.47 | 42.34 | 43.43 | 3,319,014 | +0.60(+1.39%) |
Sep 03, 2002 | 43.99 | 43.99 | 42.65 | 42.84 | 3,404,428 | -1.50(-3.39%) |
Aug 30, 2002 | 44.13 | 44.93 | 43.86 | 44.34 | 2,869,194 | +0.32(+0.72%) |
Aug 29, 2002 | 43.37 | 44.45 | 42.67 | 44.02 | 4,145,859 | +0.33(+0.76%) |
Aug 28, 2002 | 44.19 | 44.32 | 43.38 | 43.69 | 2,903,505 | -0.66(-1.48%) |
Aug 27, 2002 | 44.59 | 45.05 | 44.03 | 44.35 | 3,154,369 | -0.15(-0.33%) |
Aug 26, 2002 | 43.78 | 44.59 | 43.59 | 44.49 | 2,748,724 | +1.03(+2.36%) |
Aug 23, 2002 | 44.32 | 44.46 | 43.16 | 43.47 | 2,595,001 | -1.17(-2.62%) |
Aug 22, 2002 | 44.36 | 44.70 | 44.02 | 44.64 | 1,863,243 | +0.28(+0.64%) |
Aug 21, 2002 | 44.17 | 44.72 | 43.62 | 44.35 | 2,734,969 | +0.18(+0.40%) |
Aug 20, 2002 | 44.61 | 44.64 | 43.83 | 44.17 | 2,957,769 | -0.11(-0.24%) |
Aug 16, 2002 | 43.45 | 44.75 | 43.44 | 44.28 | 5,445,603 | +0.27(+0.62%) |
Aug 15, 2002 | 43.65 | 44.04 | 43.25 | 44.01 | 4,322,685 | +0.26(+0.61%) |
Aug 14, 2002 | 42.14 | 43.79 | 41.61 | 43.74 | 4,241,515 | +1.60(+3.80%) |
Aug 13, 2002 | 42.82 | 43.39 | 42.06 | 42.14 | 3,360,744 | -0.98(-2.27%) |
Aug 12, 2002 | 42.87 | 43.40 | 42.40 | 43.12 | 2,873,621 | +0.69(+1.62%) |
Aug 07, 2002 | 42.24 | 42.61 | 41.63 | 42.43 | 3,744,523 | +0.81(+1.94%) |
Aug 06, 2002 | 40.50 | 42.46 | 40.47 | 41.63 | 4,652,048 | +1.36(+3.37%) |
Aug 05, 2002 | 41.61 | 41.61 | 40.14 | 40.27 | 4,942,414 | -1.34(-3.21%) |
Aug 02, 2002 | 42.67 | 42.81 | 40.95 | 41.61 | 5,125,309 | -0.91(-2.13%) |