Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 45.83 | 46.23 | 44.71 | 45.17 | 764,396 | -0.46(-1.02%) |
Oct 30, 2002 | 45.59 | 46.04 | 45.01 | 45.63 | 747,171 | +0.22(+0.48%) |
Oct 29, 2002 | 46.56 | 46.77 | 44.88 | 45.41 | 752,821 | -1.33(-2.84%) |
Oct 28, 2002 | 47.60 | 48.13 | 46.30 | 46.74 | 608,816 | -0.40(-0.85%) |
Oct 25, 2002 | 45.68 | 47.89 | 45.53 | 47.14 | 846,803 | +1.76(+3.87%) |
Oct 24, 2002 | 45.83 | 45.98 | 44.73 | 45.38 | 759,849 | +0.19(+0.42%) |
Oct 23, 2002 | 44.73 | 45.97 | 44.32 | 45.19 | 433,116 | +0.46(+1.04%) |
Oct 22, 2002 | 44.19 | 45.17 | 43.54 | 44.73 | 1,074,868 | -0.19(-0.42%) |
Oct 21, 2002 | 44.51 | 45.45 | 44.17 | 44.92 | 832,058 | +0.23(+0.52%) |
Oct 18, 2002 | 44.91 | 45.17 | 44.00 | 44.69 | 550,801 | -0.22(-0.50%) |
Oct 17, 2002 | 45.25 | 45.70 | 44.77 | 44.91 | 599,859 | +0.38(+0.86%) |
Oct 16, 2002 | 44.85 | 45.07 | 43.87 | 44.53 | 632,243 | -0.54(-1.19%) |
Oct 15, 2002 | 44.12 | 45.28 | 44.08 | 45.06 | 872,021 | +1.24(+2.83%) |
Oct 14, 2002 | 43.21 | 44.23 | 43.21 | 43.82 | 395,358 | +0.50(+1.16%) |
Oct 11, 2002 | 42.56 | 44.63 | 42.20 | 43.32 | 68,901 | +1.15(+2.72%) |
Oct 10, 2002 | 40.09 | 42.45 | 40.05 | 42.18 | 707,346 | +2.11(+5.27%) |
Oct 09, 2002 | 41.47 | 41.69 | 40.06 | 40.06 | 502,018 | -1.76(-4.22%) |
Oct 08, 2002 | 41.01 | 42.47 | 40.10 | 41.83 | 654,567 | +0.80(+1.95%) |
Oct 07, 2002 | 41.83 | 42.34 | 40.60 | 41.03 | 372,758 | -0.73(-1.75%) |
Oct 04, 2002 | 42.85 | 43.42 | 41.25 | 41.76 | 445,519 | -0.80(-1.88%) |
Oct 03, 2002 | 42.81 | 44.12 | 42.45 | 42.56 | 709,688 | -0.07(-0.17%) |
Oct 02, 2002 | 43.69 | 43.82 | 42.49 | 42.63 | 666,280 | -1.36(-3.10%) |
Oct 01, 2002 | 41.80 | 44.08 | 41.80 | 44.00 | 844,598 | +2.65(+6.41%) |
Sep 30, 2002 | 42.78 | 42.79 | 40.71 | 41.35 | 713,271 | -1.56(-3.64%) |
Sep 27, 2002 | 43.16 | 43.51 | 42.58 | 42.91 | 1,225,349 | -0.27(-0.62%) |
Sep 26, 2002 | 42.13 | 43.32 | 42.05 | 43.18 | 1,061,087 | +1.63(+3.93%) |
Sep 25, 2002 | 40.27 | 41.87 | 40.27 | 41.54 | 908,125 | +1.83(+4.60%) |
Sep 24, 2002 | 40.56 | 40.78 | 39.19 | 39.72 | 685,848 | -1.54(-3.73%) |
Sep 23, 2002 | 41.69 | 41.86 | 40.82 | 41.25 | 1,378,036 | -0.62(-1.47%) |
Sep 20, 2002 | 41.09 | 42.38 | 41.09 | 41.87 | 775,834 | +0.78(+1.91%) |
Sep 19, 2002 | 42.25 | 42.25 | 41.09 | 41.09 | 683,368 | -1.63(-3.82%) |
Sep 18, 2002 | 42.45 | 42.88 | 41.80 | 42.72 | 690,258 | -0.30(-0.69%) |
Sep 17, 2002 | 43.76 | 44.06 | 42.94 | 43.02 | 508,495 | -0.46(-1.05%) |
Sep 16, 2002 | 43.54 | 43.83 | 42.89 | 43.47 | 378,959 | -0.07(-0.15%) |
Sep 13, 2002 | 43.98 | 44.27 | 43.00 | 43.54 | 623,423 | -0.52(-1.19%) |
Sep 12, 2002 | 44.55 | 44.90 | 43.98 | 44.06 | 371,380 | -0.85(-1.89%) |
Sep 11, 2002 | 45.14 | 45.61 | 44.77 | 44.91 | 182,589 | -0.12(-0.26%) |
Sep 10, 2002 | 44.85 | 45.20 | 44.32 | 45.03 | 400,870 | +0.32(+0.71%) |
Sep 09, 2002 | 44.99 | 44.99 | 44.08 | 44.71 | 571,058 | -0.28(-0.63%) |
Sep 06, 2002 | 44.27 | 45.53 | 44.16 | 44.99 | 689,844 | +1.09(+2.48%) |
Sep 05, 2002 | 44.99 | 45.21 | 43.80 | 43.90 | 837,157 | -1.75(-3.83%) |
Sep 04, 2002 | 44.74 | 45.74 | 44.34 | 45.65 | 683,505 | +0.91(+2.04%) |
Sep 03, 2002 | 45.68 | 45.68 | 44.30 | 44.74 | 815,384 | -1.07(-2.33%) |
Aug 30, 2002 | 45.14 | 46.60 | 45.06 | 45.80 | 755,163 | +0.29(+0.64%) |
Aug 29, 2002 | 45.57 | 45.72 | 44.20 | 45.51 | 870,092 | -0.29(-0.63%) |
Aug 28, 2002 | 46.73 | 46.77 | 45.43 | 45.80 | 415,891 | -1.11(-2.37%) |
Aug 27, 2002 | 46.88 | 47.57 | 46.70 | 46.91 | 647,952 | +0.22(+0.47%) |
Aug 26, 2002 | 46.37 | 46.87 | 45.74 | 46.70 | 326,043 | +0.49(+1.07%) |
Aug 23, 2002 | 47.18 | 47.18 | 46.08 | 46.20 | 332,933 | -0.97(-2.06%) |
Aug 22, 2002 | 46.55 | 47.31 | 46.08 | 47.18 | 402,799 | +0.66(+1.42%) |
Aug 21, 2002 | 46.73 | 46.83 | 46.04 | 46.52 | 533,437 | -0.28(-0.59%) |
Aug 20, 2002 | 46.81 | 47.12 | 46.52 | 46.79 | 396,323 | +0.54(+1.18%) |
Aug 16, 2002 | 46.19 | 46.55 | 45.35 | 46.25 | 527,650 | -0.22(-0.48%) |
Aug 15, 2002 | 45.86 | 46.65 | 45.17 | 46.47 | 496,093 | +0.54(+1.18%) |
Aug 14, 2002 | 44.59 | 46.01 | 42.85 | 45.93 | 1,725,714 | +0.58(+1.28%) |
Aug 13, 2002 | 45.35 | 46.52 | 45.34 | 45.35 | 524,480 | -0.18(-0.40%) |
Aug 12, 2002 | 44.81 | 45.80 | 44.42 | 45.53 | 463,433 | +2.03(+4.67%) |
Aug 07, 2002 | 43.18 | 43.78 | 42.45 | 43.50 | 449,102 | +0.86(+2.01%) |
Aug 06, 2002 | 41.98 | 43.43 | 41.98 | 42.64 | 595,311 | +1.31(+3.18%) |
Aug 05, 2002 | 42.58 | 43.03 | 41.25 | 41.33 | 552,454 | -1.26(-2.95%) |
Aug 02, 2002 | 44.27 | 44.27 | 41.96 | 42.58 | 638,444 | -1.39(-3.17%) |