Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 30.00 | 30.73 | 29.80 | 29.95 | 202,100 | -0.12(-0.40%) |
Oct 30, 2002 | 29.40 | 30.09 | 29.40 | 30.07 | 142,200 | +0.13(+0.43%) |
Oct 29, 2002 | 30.00 | 30.01 | 29.25 | 29.94 | 138,400 | -0.07(-0.23%) |
Oct 28, 2002 | 29.70 | 30.75 | 29.70 | 30.01 | 125,200 | +0.48(+1.63%) |
Oct 25, 2002 | 28.75 | 29.55 | 28.75 | 29.53 | 59,100 | +0.68(+2.36%) |
Oct 24, 2002 | 29.40 | 30.19 | 28.80 | 28.85 | 137,400 | -0.35(-1.20%) |
Oct 23, 2002 | 28.32 | 29.20 | 28.22 | 29.20 | 138,900 | +0.78(+2.74%) |
Oct 22, 2002 | 28.69 | 29.06 | 28.25 | 28.42 | 169,100 | -0.38(-1.32%) |
Oct 21, 2002 | 29.08 | 29.12 | 28.40 | 28.80 | 225,000 | -0.28(-0.96%) |
Oct 18, 2002 | 28.94 | 29.50 | 28.93 | 29.08 | 124,300 | +0.15(+0.52%) |
Oct 17, 2002 | 28.50 | 29.10 | 28.24 | 28.93 | 166,300 | +0.43(+1.51%) |
Oct 16, 2002 | 29.16 | 29.16 | 28.00 | 28.50 | 128,900 | -0.66(-2.26%) |
Oct 15, 2002 | 29.50 | 29.85 | 28.62 | 29.16 | 263,300 | +0.31(+1.07%) |
Oct 14, 2002 | 27.91 | 28.95 | 27.91 | 28.85 | 90,800 | +0.94(+3.37%) |
Oct 11, 2002 | 27.11 | 28.12 | 27.00 | 27.91 | 293,000 | +0.81(+2.99%) |
Oct 10, 2002 | 26.55 | 27.35 | 26.30 | 27.10 | 238,500 | +0.15(+0.56%) |
Oct 09, 2002 | 26.90 | 27.10 | 26.60 | 26.95 | 397,400 | -0.05(-0.19%) |
Oct 08, 2002 | 26.10 | 27.40 | 25.82 | 27.00 | 434,300 | +0.82(+3.13%) |
Oct 07, 2002 | 26.75 | 26.75 | 26.00 | 26.18 | 148,500 | -0.71(-2.64%) |
Oct 04, 2002 | 27.60 | 27.70 | 26.70 | 26.89 | 258,900 | -0.36(-1.32%) |
Oct 03, 2002 | 26.90 | 27.32 | 26.33 | 27.25 | 183,300 | +0.20(+0.74%) |
Oct 02, 2002 | 26.75 | 28.11 | 26.75 | 27.05 | 248,800 | +0.25(+0.93%) |
Oct 01, 2002 | 26.11 | 26.80 | 25.41 | 26.80 | 308,500 | +0.80(+3.08%) |
Sep 30, 2002 | 26.50 | 26.50 | 25.15 | 26.00 | 3,480,000 | -0.66(-2.48%) |
Sep 27, 2002 | 27.45 | 27.60 | 26.64 | 26.66 | 193,700 | -1.19(-4.27%) |
Sep 26, 2002 | 27.82 | 28.20 | 27.55 | 27.85 | 164,500 | +0.23(+0.83%) |
Sep 25, 2002 | 27.70 | 27.75 | 26.90 | 27.62 | 169,200 | -0.09(-0.32%) |
Sep 24, 2002 | 28.12 | 28.48 | 27.35 | 27.71 | 162,500 | -0.44(-1.56%) |
Sep 23, 2002 | 28.50 | 28.50 | 27.90 | 28.15 | 123,700 | -0.35(-1.23%) |
Sep 20, 2002 | 28.82 | 29.00 | 28.36 | 28.50 | 150,700 | -0.24(-0.84%) |
Sep 19, 2002 | 28.60 | 28.77 | 28.27 | 28.74 | 105,700 | -0.17(-0.59%) |
Sep 18, 2002 | 28.80 | 29.18 | 27.95 | 28.91 | 350,500 | -0.70(-2.36%) |
Sep 17, 2002 | 30.03 | 30.03 | 29.50 | 29.61 | 14,060,000 | -0.41(-1.37%) |
Sep 16, 2002 | 30.00 | 30.19 | 29.85 | 30.02 | 159,300 | +0.02(+0.07%) |
Sep 13, 2002 | 30.01 | 30.35 | 29.75 | 30.00 | 127,300 | +0.24(+0.81%) |
Sep 12, 2002 | 30.43 | 30.43 | 29.75 | 29.76 | 99,700 | -0.66(-2.17%) |
Sep 11, 2002 | 30.25 | 30.75 | 30.25 | 30.42 | 66,300 | +0.02(+0.07%) |
Sep 10, 2002 | 29.80 | 30.51 | 29.75 | 30.40 | 105,500 | +0.60(+2.01%) |
Sep 09, 2002 | 29.70 | 29.80 | 29.10 | 29.80 | 190,100 | -0.21(-0.70%) |
Sep 06, 2002 | 28.55 | 30.09 | 28.55 | 30.01 | 290,000 | +1.71(+6.04%) |
Sep 05, 2002 | 28.51 | 28.51 | 27.70 | 28.30 | 193,500 | -0.21(-0.74%) |
Sep 04, 2002 | 28.08 | 28.65 | 27.58 | 28.51 | 241,100 | +0.37(+1.31%) |
Sep 03, 2002 | 28.09 | 28.65 | 27.44 | 28.14 | 475,800 | -1.42(-4.80%) |
Aug 30, 2002 | 29.90 | 29.94 | 29.50 | 29.56 | 109,600 | -0.49(-1.63%) |
Aug 29, 2002 | 29.55 | 30.05 | 29.47 | 30.05 | 87,000 | +0.29(+0.97%) |
Aug 28, 2002 | 30.30 | 30.60 | 29.41 | 29.76 | 1,200,000 | -0.98(-3.19%) |
Aug 27, 2002 | 30.20 | 30.74 | 29.85 | 30.74 | 147,400 | +0.29(+0.95%) |
Aug 26, 2002 | 29.85 | 30.45 | 29.78 | 30.45 | 123,800 | +0.67(+2.25%) |
Aug 23, 2002 | 30.65 | 30.65 | 29.40 | 29.78 | 217,900 | -0.87(-2.84%) |
Aug 22, 2002 | 30.40 | 31.00 | 30.08 | 30.65 | 128,800 | +0.20(+0.66%) |
Aug 21, 2002 | 29.83 | 30.75 | 29.83 | 30.45 | 187,700 | +0.65(+2.18%) |
Aug 20, 2002 | 29.99 | 30.00 | 29.64 | 29.80 | 130,000 | -0.07(-0.23%) |
Aug 16, 2002 | 29.70 | 30.00 | 29.65 | 29.87 | 206,200 | -0.03(-0.10%) |
Aug 15, 2002 | 29.60 | 29.90 | 29.60 | 29.90 | 258,900 | +0.30(+1.01%) |
Aug 14, 2002 | 29.06 | 29.65 | 28.73 | 29.60 | 208,300 | +0.29(+0.99%) |
Aug 13, 2002 | 29.80 | 29.90 | 29.10 | 29.31 | 165,100 | -0.57(-1.91%) |
Aug 12, 2002 | 29.32 | 29.95 | 28.91 | 29.88 | 166,600 | +2.08(+7.48%) |
Aug 07, 2002 | 27.60 | 28.14 | 27.50 | 27.80 | 423,300 | +0.42(+1.53%) |
Aug 06, 2002 | 25.93 | 27.45 | 25.93 | 27.38 | 197,200 | +1.48(+5.71%) |
Aug 05, 2002 | 27.60 | 27.77 | 25.90 | 25.90 | 191,800 | -1.81(-6.53%) |
Aug 02, 2002 | 28.30 | 28.32 | 27.25 | 27.71 | 137,500 | -0.54(-1.91%) |