Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 57.90 | 57.90 | 56.40 | 56.40 | 386 | -1.35(-2.34%) |
Oct 30, 2002 | 54.00 | 57.75 | 52.50 | 57.75 | 3,940 | +4.80(+9.07%) |
Oct 29, 2002 | 55.50 | 55.80 | 52.95 | 52.95 | 966 | -3.90(-6.86%) |
Oct 28, 2002 | 52.05 | 58.20 | 52.05 | 56.85 | 4,780 | +4.80(+9.22%) |
Oct 25, 2002 | 51.75 | 52.05 | 51.60 | 52.05 | 333 | +0.60(+1.17%) |
Oct 24, 2002 | 52.50 | 52.50 | 51.45 | 51.45 | 533 | -0.30(-0.58%) |
Oct 23, 2002 | 51.00 | 52.50 | 51.00 | 51.75 | 946 | +0.30(+0.58%) |
Oct 22, 2002 | 51.75 | 51.75 | 51.45 | 51.45 | 100 | -0.45(-0.87%) |
Oct 21, 2002 | 52.35 | 52.50 | 51.60 | 51.90 | 286 | +0.30(+0.58%) |
Oct 18, 2002 | 52.35 | 52.50 | 51.00 | 51.60 | 380 | -0.30(-0.58%) |
Oct 17, 2002 | 52.65 | 52.65 | 51.00 | 51.90 | 253 | +0.15(+0.29%) |
Oct 16, 2002 | 51.60 | 51.75 | 51.60 | 51.75 | 73 | -0.45(-0.86%) |
Oct 15, 2002 | 50.85 | 52.50 | 50.85 | 52.20 | 1,513 | +0.45(+0.87%) |
Oct 14, 2002 | 52.50 | 52.50 | 49.20 | 51.75 | 526 | -0.45(-0.86%) |
Oct 11, 2002 | 52.50 | 53.25 | 51.90 | 52.20 | 134,666 | +0.15(+0.29%) |
Oct 10, 2002 | 55.20 | 56.25 | 50.40 | 52.05 | 860 | -4.20(-7.47%) |
Oct 09, 2002 | 57.00 | 57.00 | 55.50 | 56.25 | 113 | -1.94(-3.33%) |
Oct 08, 2002 | 57.60 | 58.35 | 56.25 | 58.19 | 553 | +2.23(+3.99%) |
Oct 07, 2002 | 56.17 | 58.35 | 55.95 | 55.95 | 1,673 | +3.60(+6.88%) |
Oct 04, 2002 | 52.35 | 52.35 | 49.50 | 52.35 | 712 | +1.80(+3.56%) |
Oct 03, 2002 | 55.20 | 55.20 | 47.85 | 50.55 | 367 | -4.35(-7.92%) |
Oct 02, 2002 | 51.45 | 56.40 | 50.25 | 54.90 | 3,426 | +2.40(+4.57%) |
Oct 01, 2002 | 52.50 | 56.10 | 51.00 | 52.50 | 4,500 | +1.50(+2.94%) |
Sep 30, 2002 | 57.00 | 57.02 | 48.90 | 51.00 | 3,046 | -6.90(-11.92%) |
Sep 27, 2002 | 59.25 | 60.30 | 57.30 | 57.90 | 1,133 | -1.35(-2.28%) |
Sep 26, 2002 | 64.80 | 66.15 | 59.10 | 59.25 | 1,780 | -6.00(-9.20%) |
Sep 25, 2002 | 65.85 | 66.15 | 64.50 | 65.25 | 2,113 | -1.35(-2.03%) |
Sep 24, 2002 | 67.50 | 67.65 | 66.60 | 66.60 | 46,666 | -1.79(-2.61%) |
Sep 23, 2002 | 69.00 | 70.05 | 67.65 | 68.39 | 5,226 | -1.96(-2.79%) |
Sep 20, 2002 | 70.05 | 71.83 | 69.00 | 70.35 | 3,693 | -1.80(-2.49%) |
Sep 19, 2002 | 72.90 | 73.05 | 70.35 | 72.15 | 3,040 | -1.95(-2.63%) |
Sep 18, 2002 | 75.00 | 75.27 | 72.90 | 74.10 | 366 | -1.05(-1.40%) |
Sep 17, 2002 | 75.30 | 77.40 | 75.15 | 75.15 | 335 | +0.00(+0.00%) |
Sep 16, 2002 | 75.75 | 75.75 | 73.95 | 75.15 | 793 | -0.75(-0.99%) |
Sep 13, 2002 | 76.65 | 76.65 | 75.90 | 75.90 | 174,666 | -1.35(-1.75%) |
Sep 12, 2002 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 77.25 | 78.00 | 76.65 | 77.25 | 180 | -0.75(-0.96%) |
Sep 10, 2002 | 78.00 | 78.00 | 78.00 | 78.00 | 13 | +1.20(+1.56%) |
Sep 09, 2002 | 75.45 | 76.80 | 75.45 | 76.80 | 210 | +0.15(+0.20%) |
Sep 06, 2002 | 75.45 | 78.00 | 75.45 | 76.65 | 136 | +0.17(+0.22%) |
Sep 05, 2002 | 76.05 | 76.05 | 75.00 | 76.48 | 433 | +0.14(+0.18%) |
Sep 04, 2002 | 75.15 | 76.35 | 75.00 | 76.35 | 380 | +1.20(+1.60%) |
Sep 03, 2002 | 76.50 | 76.52 | 75.00 | 75.15 | 1,353 | -2.22(-2.87%) |
Aug 30, 2002 | 76.80 | 77.70 | 76.50 | 77.37 | 253 | -0.33(-0.43%) |
Aug 29, 2002 | 77.10 | 77.70 | 76.50 | 77.70 | 740 | -0.30(-0.38%) |
Aug 28, 2002 | 77.85 | 78.00 | 77.85 | 78.00 | 120 | +0.15(+0.19%) |
Aug 27, 2002 | 77.85 | 77.85 | 77.85 | 77.85 | 60 | -0.30(-0.38%) |
Aug 26, 2002 | 77.25 | 78.15 | 77.25 | 78.15 | 84,000 | +1.95(+2.56%) |
Aug 23, 2002 | 77.70 | 77.70 | 76.20 | 76.20 | 233 | -1.50(-1.93%) |
Aug 22, 2002 | 77.85 | 77.85 | 77.70 | 77.70 | 106 | -1.80(-2.26%) |
Aug 21, 2002 | 79.20 | 79.50 | 78.75 | 79.50 | 2,006 | -0.58(-0.73%) |
Aug 20, 2002 | 79.95 | 80.25 | 78.17 | 80.08 | 206 | +1.20(+1.52%) |
Aug 16, 2002 | 79.65 | 79.65 | 77.25 | 78.89 | 293 | +2.39(+3.12%) |
Aug 15, 2002 | 75.45 | 76.50 | 75.45 | 76.50 | 40 | +0.60(+0.79%) |
Aug 14, 2002 | 75.00 | 75.90 | 75.00 | 75.90 | 93 | +0.90(+1.20%) |
Aug 13, 2002 | 75.90 | 76.05 | 75.00 | 75.00 | 53 | -2.25(-2.91%) |
Aug 12, 2002 | 79.80 | 79.80 | 75.15 | 77.25 | 120 | -2.25(-2.83%) |
Aug 07, 2002 | 78.75 | 79.50 | 77.40 | 79.50 | 113 | +0.00(+0.00%) |
Aug 06, 2002 | 77.10 | 80.10 | 76.50 | 79.50 | 846 | +2.25(+2.91%) |
Aug 05, 2002 | 78.15 | 81.75 | 75.45 | 77.25 | 2,173 | -2.85(-3.56%) |
Aug 02, 2002 | 78.45 | 81.00 | 78.15 | 80.10 | 320 | +1.35(+1.71%) |