Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 40.68 | 41.05 | 40.14 | 40.20 | 102,400 | -1.13(-2.73%) |
Oct 30, 2002 | 39.86 | 41.52 | 39.86 | 41.33 | 81,763 | +1.48(+3.72%) |
Oct 29, 2002 | 40.78 | 40.78 | 39.22 | 39.84 | 50,193 | -0.45(-1.13%) |
Oct 28, 2002 | 40.31 | 41.37 | 40.14 | 40.30 | 88,292 | +0.08(+0.19%) |
Oct 25, 2002 | 39.26 | 40.28 | 39.26 | 40.22 | 39,098 | +1.04(+2.65%) |
Oct 24, 2002 | 39.28 | 39.43 | 38.88 | 39.19 | 62,742 | +0.03(+0.08%) |
Oct 23, 2002 | 38.42 | 39.33 | 37.85 | 39.16 | 59,486 | +0.89(+2.33%) |
Oct 22, 2002 | 38.56 | 38.61 | 37.07 | 38.26 | 100,651 | -1.11(-2.81%) |
Oct 21, 2002 | 39.18 | 39.75 | 38.80 | 39.37 | 81,631 | +0.21(+0.53%) |
Oct 18, 2002 | 38.16 | 39.16 | 37.30 | 39.16 | 60,628 | +0.94(+2.47%) |
Oct 17, 2002 | 37.41 | 38.28 | 37.41 | 38.22 | 86,254 | +0.73(+1.94%) |
Oct 16, 2002 | 37.81 | 37.85 | 37.47 | 37.49 | 54,164 | -0.36(-0.94%) |
Oct 15, 2002 | 38.03 | 38.04 | 37.55 | 37.85 | 300,635 | -0.01(-0.02%) |
Oct 14, 2002 | 37.85 | 38.00 | 37.47 | 37.85 | 59,440 | -0.06(-0.16%) |
Oct 11, 2002 | 38.24 | 39.37 | 37.79 | 37.91 | 157,054 | -0.25(-0.65%) |
Oct 10, 2002 | 37.51 | 38.80 | 37.14 | 38.16 | 196,020 | +0.95(+2.54%) |
Oct 09, 2002 | 37.40 | 37.65 | 36.42 | 37.22 | 103,161 | -0.48(-1.29%) |
Oct 08, 2002 | 39.36 | 39.36 | 35.84 | 37.70 | 242,119 | -2.50(-6.23%) |
Oct 07, 2002 | 41.71 | 42.17 | 39.84 | 40.21 | 52,307 | -1.63(-3.89%) |
Oct 04, 2002 | 44.78 | 45.04 | 40.34 | 41.84 | 21,900,390 | -3.21(-7.13%) |
Oct 03, 2002 | 45.58 | 45.96 | 44.29 | 45.05 | 74,762 | -0.46(-1.01%) |
Oct 02, 2002 | 46.79 | 47.64 | 45.50 | 45.51 | 70,667 | -1.28(-2.73%) |
Oct 01, 2002 | 45.02 | 47.26 | 44.52 | 46.79 | 140,939 | +1.75(+3.88%) |
Sep 30, 2002 | 44.11 | 45.27 | 43.19 | 45.04 | 93,651 | +1.13(+2.57%) |
Sep 27, 2002 | 43.69 | 44.57 | 42.10 | 43.91 | 239,213 | +0.38(+0.87%) |
Sep 26, 2002 | 43.08 | 43.81 | 42.89 | 43.53 | 44,514 | +0.45(+1.06%) |
Sep 25, 2002 | 42.19 | 43.46 | 41.82 | 43.08 | 132,370 | +0.88(+2.08%) |
Sep 24, 2002 | 41.40 | 42.43 | 41.06 | 42.20 | 58,449 | +0.80(+1.92%) |
Sep 23, 2002 | 41.00 | 41.52 | 40.65 | 41.40 | 9,642 | +0.12(+0.29%) |
Sep 20, 2002 | 42.20 | 42.39 | 40.62 | 41.28 | 59,572 | -0.91(-2.15%) |
Sep 19, 2002 | 43.51 | 43.52 | 42.19 | 42.19 | 35,262 | -1.32(-3.04%) |
Sep 18, 2002 | 43.33 | 43.76 | 43.33 | 43.52 | 48,873 | +0.17(+0.40%) |
Sep 17, 2002 | 42.85 | 43.71 | 42.85 | 43.34 | 20,738 | +0.32(+0.74%) |
Sep 16, 2002 | 43.33 | 43.34 | 42.85 | 43.02 | 2,905 | -0.13(-0.30%) |
Sep 13, 2002 | 42.96 | 43.34 | 42.96 | 43.15 | 68,686 | +0.08(+0.19%) |
Sep 12, 2002 | 43.74 | 43.74 | 42.98 | 43.07 | 27,870 | -0.65(-1.49%) |
Sep 11, 2002 | 44.67 | 45.05 | 43.72 | 43.72 | 11,491 | -0.45(-1.01%) |
Sep 10, 2002 | 45.09 | 45.42 | 44.17 | 44.17 | 90,216 | -0.82(-1.83%) |
Sep 09, 2002 | 44.27 | 45.00 | 43.91 | 44.99 | 16,907 | +0.91(+2.06%) |
Sep 06, 2002 | 42.80 | 44.26 | 42.71 | 44.08 | 42,268 | +1.16(+2.70%) |
Sep 05, 2002 | 43.78 | 43.78 | 42.70 | 42.93 | 28,135 | -0.76(-1.73%) |
Sep 04, 2002 | 42.62 | 44.62 | 41.99 | 43.68 | 66,969 | +1.05(+2.47%) |
Sep 03, 2002 | 41.96 | 42.86 | 41.93 | 42.63 | 54,209 | +0.67(+1.60%) |
Aug 30, 2002 | 42.80 | 43.00 | 41.96 | 41.96 | 38,173 | -1.04(-2.41%) |
Aug 29, 2002 | 42.05 | 43.91 | 41.41 | 42.99 | 33,533 | +0.78(+1.85%) |
Aug 28, 2002 | 42.09 | 42.70 | 41.64 | 42.21 | 29,323 | +0.69(+1.66%) |
Aug 27, 2002 | 43.75 | 43.75 | 41.28 | 41.52 | 21,530 | -2.07(-4.76%) |
Aug 26, 2002 | 43.96 | 44.39 | 43.30 | 43.60 | 42,721 | -0.08(-0.19%) |
Aug 23, 2002 | 42.28 | 43.68 | 42.28 | 43.68 | 79,244 | +0.30(+0.70%) |
Aug 22, 2002 | 43.49 | 43.83 | 42.97 | 43.38 | 106,559 | -0.11(-0.24%) |
Aug 21, 2002 | 41.93 | 43.80 | 41.87 | 43.49 | 32,896 | +1.42(+3.38%) |
Aug 20, 2002 | 42.40 | 42.45 | 41.85 | 42.06 | 14,397 | +1.05(+2.57%) |
Aug 16, 2002 | 41.55 | 41.64 | 40.85 | 41.01 | 55,609 | -0.45(-1.10%) |
Aug 15, 2002 | 41.63 | 42.12 | 40.98 | 41.46 | 49,676 | -0.17(-0.40%) |
Aug 14, 2002 | 40.12 | 41.63 | 39.94 | 41.63 | 32,890 | +1.26(+3.11%) |
Aug 13, 2002 | 40.87 | 40.95 | 40.13 | 40.37 | 23,247 | -0.23(-0.56%) |
Aug 12, 2002 | 40.58 | 41.34 | 40.48 | 40.60 | 32,361 | +0.48(+1.21%) |
Aug 07, 2002 | 40.55 | 40.56 | 39.78 | 40.12 | 29,191 | +0.07(+0.17%) |
Aug 06, 2002 | 39.52 | 40.50 | 39.45 | 40.05 | 54,552 | +0.56(+1.42%) |
Aug 05, 2002 | 42.40 | 42.68 | 39.26 | 39.49 | 71,856 | -2.34(-5.59%) |
Aug 02, 2002 | 43.15 | 43.45 | 41.83 | 41.83 | 126,013 | -1.63(-3.74%) |