Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 35.20 | 35.86 | 34.91 | 35.42 | 123,902 | +0.44(+1.25%) |
Oct 30, 2002 | 34.30 | 35.24 | 34.30 | 34.99 | 171,596 | +0.63(+1.83%) |
Oct 29, 2002 | 33.98 | 34.57 | 33.57 | 34.36 | 135,850 | +0.43(+1.26%) |
Oct 28, 2002 | 35.14 | 35.32 | 33.76 | 33.93 | 161,813 | -1.26(-3.59%) |
Oct 25, 2002 | 34.10 | 35.32 | 33.87 | 35.20 | 133,460 | +0.96(+2.79%) |
Oct 24, 2002 | 34.11 | 34.30 | 33.75 | 34.24 | 177,422 | +0.22(+0.64%) |
Oct 23, 2002 | 33.66 | 34.07 | 33.43 | 34.02 | 157,552 | +0.01(+0.03%) |
Oct 22, 2002 | 33.72 | 34.07 | 33.33 | 34.01 | 131,473 | +0.03(+0.08%) |
Oct 21, 2002 | 34.26 | 34.63 | 33.57 | 33.99 | 148,731 | -0.20(-0.59%) |
Oct 18, 2002 | 33.90 | 34.61 | 33.21 | 34.19 | 123,448 | +0.34(+1.00%) |
Oct 17, 2002 | 33.59 | 33.89 | 33.43 | 33.85 | 260,505 | +0.47(+1.41%) |
Oct 16, 2002 | 33.10 | 33.58 | 32.77 | 33.38 | 181,994 | -0.01(-0.03%) |
Oct 15, 2002 | 32.66 | 33.58 | 32.39 | 33.39 | 273,828 | +0.92(+2.83%) |
Oct 14, 2002 | 30.57 | 32.66 | 30.52 | 32.47 | 371,554 | +1.42(+4.57%) |
Oct 11, 2002 | 31.52 | 31.84 | 29.80 | 31.05 | 728,818 | -0.14(-0.44%) |
Oct 10, 2002 | 36.30 | 36.56 | 28.68 | 31.18 | 1,749,493 | -5.31(-14.56%) |
Oct 09, 2002 | 36.39 | 37.07 | 35.71 | 36.50 | 180,500 | -0.06(-0.17%) |
Oct 08, 2002 | 36.60 | 36.85 | 36.02 | 36.56 | 118,721 | +0.09(+0.25%) |
Oct 07, 2002 | 37.22 | 37.36 | 36.14 | 36.47 | 91,569 | -0.82(-2.20%) |
Oct 04, 2002 | 38.71 | 38.98 | 36.66 | 37.29 | 232,174 | -1.37(-3.55%) |
Oct 03, 2002 | 38.20 | 39.03 | 38.13 | 38.66 | 204,574 | +0.47(+1.24%) |
Oct 02, 2002 | 37.63 | 38.70 | 37.30 | 38.19 | 321,757 | +0.42(+1.11%) |
Oct 01, 2002 | 36.31 | 37.77 | 36.07 | 37.77 | 241,950 | +1.63(+4.50%) |
Sep 30, 2002 | 36.14 | 36.66 | 34.96 | 36.14 | 243,120 | -0.04(-0.10%) |
Sep 27, 2002 | 36.38 | 36.44 | 35.81 | 36.18 | 136,199 | -0.25(-0.67%) |
Sep 26, 2002 | 35.74 | 36.56 | 35.49 | 36.42 | 134,880 | +0.61(+1.70%) |
Sep 25, 2002 | 35.40 | 35.83 | 35.30 | 35.81 | 121,689 | +0.39(+1.10%) |
Sep 24, 2002 | 35.62 | 35.62 | 34.89 | 35.42 | 63,212 | -0.25(-0.71%) |
Sep 23, 2002 | 35.62 | 35.97 | 35.21 | 35.68 | 4,364,115 | -0.14(-0.38%) |
Sep 20, 2002 | 34.96 | 35.81 | 34.96 | 35.81 | 175,509 | +0.83(+2.36%) |
Sep 19, 2002 | 36.31 | 36.31 | 34.99 | 34.99 | 92,668 | -1.28(-3.53%) |
Sep 18, 2002 | 36.09 | 36.71 | 35.97 | 36.27 | 79,367 | +0.17(+0.48%) |
Sep 17, 2002 | 37.15 | 37.19 | 35.99 | 36.10 | 111,576 | -1.06(-2.84%) |
Sep 16, 2002 | 36.69 | 37.25 | 36.48 | 37.15 | 103,803 | +0.34(+0.91%) |
Sep 13, 2002 | 35.21 | 36.82 | 35.16 | 36.82 | 10,607,987 | +1.43(+4.04%) |
Sep 12, 2002 | 36.04 | 36.11 | 35.25 | 35.39 | 118,576 | -0.74(-2.04%) |
Sep 11, 2002 | 36.03 | 36.53 | 35.90 | 36.12 | 55,293 | -0.11(-0.30%) |
Sep 10, 2002 | 36.00 | 36.57 | 35.76 | 36.23 | 92,442 | +0.03(+0.08%) |
Sep 09, 2002 | 36.11 | 36.39 | 35.60 | 36.21 | 72,448 | -0.04(-0.10%) |
Sep 06, 2002 | 35.19 | 36.24 | 35.19 | 36.24 | 67,165 | +1.06(+3.03%) |
Sep 05, 2002 | 36.11 | 36.11 | 34.35 | 35.18 | 89,370 | -1.13(-3.11%) |
Sep 04, 2002 | 36.10 | 36.57 | 34.88 | 36.31 | 126,306 | +0.31(+0.86%) |
Sep 03, 2002 | 35.22 | 36.39 | 34.38 | 36.00 | 195,011 | +0.77(+2.20%) |
Aug 30, 2002 | 35.34 | 35.72 | 35.05 | 35.22 | 93,877 | -0.14(-0.39%) |
Aug 29, 2002 | 34.90 | 35.57 | 33.91 | 35.36 | 75,080 | +0.42(+1.20%) |
Aug 28, 2002 | 35.19 | 35.19 | 34.78 | 34.94 | 117,191 | -0.26(-0.75%) |
Aug 27, 2002 | 35.87 | 36.05 | 35.21 | 35.21 | 9,706,583 | -0.72(-2.00%) |
Aug 26, 2002 | 35.49 | 36.03 | 35.29 | 35.92 | 59,734 | +0.32(+0.89%) |
Aug 23, 2002 | 35.91 | 36.00 | 35.25 | 35.61 | 104,336 | -0.40(-1.11%) |
Aug 22, 2002 | 35.81 | 36.10 | 35.25 | 36.01 | 127,405 | +0.33(+0.92%) |
Aug 21, 2002 | 35.05 | 35.87 | 34.98 | 35.68 | 7,409,101 | +0.70(+2.00%) |
Aug 20, 2002 | 35.00 | 35.31 | 34.61 | 34.98 | 93,471 | +1.28(+3.81%) |
Aug 16, 2002 | 33.01 | 33.72 | 32.71 | 33.70 | 68,009 | +0.72(+2.18%) |
Aug 15, 2002 | 32.34 | 33.18 | 32.34 | 32.98 | 123,778 | +0.59(+1.83%) |
Aug 14, 2002 | 31.78 | 32.38 | 31.41 | 32.38 | 126,966 | +0.56(+1.77%) |
Aug 13, 2002 | 33.12 | 33.12 | 31.80 | 31.82 | 200,177 | -1.30(-3.93%) |
Aug 12, 2002 | 33.11 | 33.20 | 32.53 | 33.12 | 89,480 | +0.40(+1.22%) |
Aug 07, 2002 | 32.44 | 32.82 | 32.18 | 32.72 | 100,363 | +0.52(+1.61%) |
Aug 06, 2002 | 31.85 | 32.54 | 31.82 | 32.20 | 130,703 | +0.29(+0.91%) |
Aug 05, 2002 | 32.20 | 32.41 | 31.84 | 31.91 | 160,711 | -0.43(-1.32%) |
Aug 02, 2002 | 33.26 | 33.34 | 32.03 | 32.34 | 179,998 | -1.01(-3.03%) |