Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 27.65 | 28.50 | 27.40 | 27.84 | 100,700 | +0.19(+0.69%) |
Oct 30, 2002 | 27.86 | 28.12 | 27.10 | 27.65 | 85,000 | -0.20(-0.72%) |
Oct 29, 2002 | 27.60 | 28.15 | 27.13 | 27.85 | 83,400 | +0.25(+0.91%) |
Oct 28, 2002 | 27.80 | 28.20 | 27.33 | 27.60 | 71,900 | -0.20(-0.72%) |
Oct 25, 2002 | 27.55 | 28.30 | 27.25 | 27.80 | 59,600 | +0.27(+0.98%) |
Oct 24, 2002 | 27.26 | 28.10 | 27.26 | 27.53 | 179,900 | +0.27(+0.99%) |
Oct 23, 2002 | 28.47 | 29.25 | 26.19 | 27.26 | 275,200 | -1.21(-4.25%) |
Oct 22, 2002 | 28.60 | 28.73 | 27.62 | 28.47 | 136,400 | -0.23(-0.80%) |
Oct 21, 2002 | 27.65 | 28.77 | 26.99 | 28.70 | 90,400 | +1.05(+3.80%) |
Oct 18, 2002 | 28.19 | 28.31 | 27.55 | 27.65 | 226,800 | -0.56(-1.99%) |
Oct 17, 2002 | 27.46 | 28.60 | 27.06 | 28.21 | 121,300 | +1.39(+5.18%) |
Oct 16, 2002 | 27.91 | 28.28 | 26.56 | 26.82 | 256,500 | -1.26(-4.49%) |
Oct 15, 2002 | 26.50 | 28.30 | 26.50 | 28.08 | 265,300 | +1.82(+6.93%) |
Oct 14, 2002 | 26.25 | 26.37 | 26.07 | 26.26 | 109,900 | +0.01(+0.04%) |
Oct 11, 2002 | 26.30 | 26.63 | 25.90 | 26.25 | 204,200 | +0.92(+3.63%) |
Oct 10, 2002 | 24.60 | 25.60 | 24.00 | 25.33 | 213,900 | +0.82(+3.35%) |
Oct 09, 2002 | 26.06 | 26.08 | 24.50 | 24.51 | 201,300 | -1.54(-5.91%) |
Oct 08, 2002 | 24.13 | 26.32 | 24.01 | 26.05 | 322,900 | +1.95(+8.09%) |
Oct 07, 2002 | 25.55 | 26.00 | 24.10 | 24.10 | 383,300 | -1.53(-5.97%) |
Oct 04, 2002 | 27.10 | 27.14 | 25.50 | 25.63 | 281,100 | -1.37(-5.07%) |
Oct 03, 2002 | 25.55 | 27.45 | 25.50 | 27.00 | 1,142,700 | +2.00(+8.00%) |
Oct 02, 2002 | 28.50 | 28.70 | 25.00 | 25.00 | 3,056,200 | -11.80(-32.07%) |
Sep 30, 2002 | 35.80 | 36.84 | 34.90 | 36.80 | 135,400 | +0.85(+2.36%) |
Sep 27, 2002 | 37.63 | 37.63 | 35.45 | 35.95 | 85,100 | -1.83(-4.84%) |
Sep 26, 2002 | 36.40 | 37.88 | 36.39 | 37.78 | 109,700 | +1.63(+4.51%) |
Sep 25, 2002 | 35.05 | 36.64 | 35.05 | 36.15 | 105,100 | +1.10(+3.14%) |
Sep 24, 2002 | 36.00 | 36.00 | 34.80 | 35.05 | 213,100 | -1.00(-2.77%) |
Sep 23, 2002 | 35.84 | 36.25 | 34.95 | 36.05 | 130,800 | +0.22(+0.61%) |
Sep 20, 2002 | 36.11 | 36.11 | 35.35 | 35.83 | 90,400 | -0.03(-0.08%) |
Sep 19, 2002 | 36.45 | 36.58 | 35.70 | 35.86 | 97,000 | -0.69(-1.89%) |
Sep 18, 2002 | 37.00 | 37.08 | 35.90 | 36.55 | 129,500 | -0.47(-1.27%) |
Sep 17, 2002 | 38.00 | 38.00 | 37.00 | 37.02 | 81,400 | +0.11(+0.30%) |
Sep 16, 2002 | 37.93 | 38.04 | 36.90 | 36.91 | 76,600 | -1.01(-2.66%) |
Sep 13, 2002 | 37.25 | 38.10 | 37.15 | 37.92 | 93,400 | +0.62(+1.66%) |
Sep 12, 2002 | 37.20 | 37.80 | 37.17 | 37.30 | 91,800 | +0.00(+0.00%) |
Sep 11, 2002 | 37.10 | 37.53 | 37.10 | 37.30 | 26,400 | +0.15(+0.40%) |
Sep 10, 2002 | 37.53 | 37.65 | 37.04 | 37.15 | 90,500 | -0.35(-0.93%) |
Sep 09, 2002 | 37.48 | 37.74 | 36.75 | 37.50 | 85,100 | +0.27(+0.73%) |
Sep 06, 2002 | 36.40 | 37.50 | 36.40 | 37.23 | 88,100 | +1.00(+2.76%) |
Sep 05, 2002 | 37.55 | 37.55 | 36.23 | 36.23 | 69,400 | -1.32(-3.52%) |
Sep 04, 2002 | 37.15 | 37.64 | 36.55 | 37.55 | 121,300 | +0.49(+1.32%) |
Sep 03, 2002 | 38.32 | 38.32 | 36.89 | 37.06 | 96,500 | -1.25(-3.26%) |
Aug 30, 2002 | 38.71 | 39.30 | 38.28 | 38.31 | 8,390,000 | -0.46(-1.19%) |
Aug 29, 2002 | 37.70 | 39.31 | 37.35 | 38.77 | 142,300 | +1.07(+2.84%) |
Aug 28, 2002 | 38.07 | 38.07 | 37.24 | 37.70 | 106,100 | -0.40(-1.05%) |
Aug 27, 2002 | 38.84 | 39.10 | 37.79 | 38.10 | 116,100 | -0.49(-1.27%) |
Aug 26, 2002 | 37.75 | 38.85 | 37.30 | 38.59 | 83,800 | +1.24(+3.32%) |
Aug 23, 2002 | 37.67 | 38.19 | 37.25 | 37.35 | 71,100 | -0.27(-0.72%) |
Aug 22, 2002 | 37.37 | 38.24 | 37.37 | 37.62 | 147,700 | +0.45(+1.21%) |
Aug 21, 2002 | 37.35 | 37.91 | 36.70 | 37.17 | 680,000 | +0.02(+0.05%) |
Aug 20, 2002 | 38.63 | 38.63 | 36.72 | 37.15 | 258,100 | -2.73(-6.85%) |
Aug 16, 2002 | 39.25 | 40.05 | 39.25 | 39.88 | 96,600 | +0.53(+1.35%) |
Aug 15, 2002 | 39.65 | 40.33 | 39.35 | 39.35 | 150,500 | -0.20(-0.51%) |
Aug 14, 2002 | 39.01 | 39.78 | 38.01 | 39.55 | 115,700 | +0.55(+1.41%) |
Aug 13, 2002 | 39.12 | 39.46 | 38.98 | 39.00 | 62,100 | -0.14(-0.36%) |
Aug 12, 2002 | 39.71 | 40.13 | 39.12 | 39.14 | 143,800 | +0.74(+1.93%) |
Aug 07, 2002 | 38.50 | 38.85 | 37.82 | 38.40 | 174,700 | -0.05(-0.13%) |
Aug 06, 2002 | 36.25 | 38.49 | 36.25 | 38.45 | 79,200 | +2.43(+6.75%) |
Aug 05, 2002 | 37.70 | 38.50 | 36.02 | 36.02 | 124,200 | -1.72(-4.56%) |
Aug 02, 2002 | 39.88 | 39.88 | 37.74 | 37.74 | 141,400 | -2.14(-5.37%) |