Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 33.09 | 33.36 | 32.59 | 32.90 | 4,392,360 | -0.04(-0.13%) |
Oct 30, 2002 | 32.51 | 33.10 | 32.51 | 32.95 | 1,043,220 | +0.37(+1.13%) |
Oct 29, 2002 | 33.02 | 33.02 | 32.04 | 32.58 | 561,446 | -0.35(-1.07%) |
Oct 28, 2002 | 33.56 | 33.56 | 32.90 | 32.93 | 453,923 | -0.36(-1.08%) |
Oct 25, 2002 | 32.26 | 33.29 | 32.26 | 33.29 | 128,029 | +0.74(+2.28%) |
Oct 24, 2002 | 33.49 | 33.49 | 32.48 | 32.55 | 181,375 | -0.53(-1.59%) |
Oct 23, 2002 | 32.48 | 33.08 | 32.17 | 33.08 | 265,342 | +0.18(+0.55%) |
Oct 22, 2002 | 32.77 | 33.12 | 32.60 | 32.90 | 467,502 | -0.16(-0.48%) |
Oct 21, 2002 | 32.32 | 33.20 | 32.22 | 33.05 | 712,199 | +0.69(+2.14%) |
Oct 18, 2002 | 32.19 | 32.62 | 31.89 | 32.36 | 254,396 | -0.12(-0.38%) |
Oct 17, 2002 | 32.59 | 32.62 | 32.30 | 32.48 | 499,232 | +0.85(+2.69%) |
Oct 16, 2002 | 32.15 | 32.15 | 31.44 | 31.63 | 311,760 | -0.76(-2.34%) |
Oct 15, 2002 | 31.97 | 32.37 | 31.76 | 32.39 | 206,177 | +1.65(+5.35%) |
Oct 14, 2002 | 30.38 | 30.92 | 30.38 | 30.74 | 267,975 | +0.14(+0.45%) |
Oct 11, 2002 | 30.28 | 31.17 | 30.15 | 30.61 | 159,621 | +1.15(+3.92%) |
Oct 10, 2002 | 28.42 | 30.22 | 28.15 | 29.45 | 1,215,035 | +1.01(+3.55%) |
Oct 09, 2002 | 28.87 | 29.07 | 28.25 | 28.44 | 318,550 | -0.91(-3.10%) |
Oct 08, 2002 | 29.37 | 29.64 | 28.52 | 29.35 | 364,690 | +0.34(+1.17%) |
Oct 07, 2002 | 29.63 | 29.92 | 28.90 | 29.01 | 431,476 | -0.79(-2.66%) |
Oct 04, 2002 | 30.56 | 30.58 | 29.48 | 29.81 | 1,314,659 | -0.61(-2.02%) |
Oct 03, 2002 | 30.80 | 31.25 | 30.38 | 30.42 | 427,874 | -0.32(-1.06%) |
Oct 02, 2002 | 31.43 | 31.74 | 30.72 | 30.74 | 4,738,761 | -1.02(-3.20%) |
Oct 01, 2002 | 30.87 | 31.78 | 30.53 | 31.76 | 485,515 | +1.22(+3.99%) |
Sep 30, 2002 | 30.18 | 30.90 | 29.91 | 30.54 | 2,090,597 | -0.24(-0.77%) |
Sep 27, 2002 | 31.70 | 31.91 | 30.78 | 30.78 | 171,399 | -1.01(-3.18%) |
Sep 26, 2002 | 31.29 | 31.91 | 31.29 | 31.79 | 144,379 | +0.51(+1.61%) |
Sep 25, 2002 | 30.88 | 31.33 | 30.42 | 31.29 | 267,005 | +0.82(+2.70%) |
Sep 24, 2002 | 30.66 | 31.10 | 30.38 | 30.46 | 363,582 | -0.82(-2.63%) |
Sep 23, 2002 | 31.07 | 31.29 | 30.85 | 31.29 | 199,249 | -0.06(-0.21%) |
Sep 20, 2002 | 31.39 | 31.68 | 31.22 | 31.35 | 188,996 | -0.12(-0.37%) |
Sep 19, 2002 | 31.82 | 32.06 | 31.35 | 31.47 | 313,561 | -0.79(-2.46%) |
Sep 18, 2002 | 32.17 | 32.73 | 31.94 | 32.26 | 116,390 | -0.36(-1.11%) |
Sep 17, 2002 | 33.68 | 33.68 | 32.51 | 32.62 | 207,286 | -0.61(-1.85%) |
Sep 16, 2002 | 33.20 | 33.34 | 32.88 | 33.23 | 496,877 | -0.04(-0.13%) |
Sep 13, 2002 | 33.01 | 33.42 | 32.84 | 33.28 | 207,701 | -0.15(-0.45%) |
Sep 12, 2002 | 34.04 | 34.06 | 33.33 | 33.43 | 215,322 | -0.70(-2.05%) |
Sep 11, 2002 | 34.71 | 34.71 | 34.12 | 34.13 | 188,303 | -0.17(-0.50%) |
Sep 10, 2002 | 34.04 | 34.30 | 33.88 | 34.30 | 386,167 | +0.17(+0.49%) |
Sep 09, 2002 | 33.64 | 34.22 | 33.31 | 34.14 | 404,873 | +0.34(+1.00%) |
Sep 06, 2002 | 33.90 | 33.98 | 33.57 | 33.80 | 119,716 | +0.45(+1.34%) |
Sep 05, 2002 | 33.02 | 33.58 | 32.84 | 33.35 | 126,505 | -0.39(-1.16%) |
Sep 04, 2002 | 33.29 | 33.85 | 33.05 | 33.74 | 158,235 | +0.56(+1.67%) |
Sep 03, 2002 | 33.88 | 34.01 | 33.18 | 33.18 | 366,907 | -1.31(-3.81%) |
Aug 30, 2002 | 34.45 | 35.00 | 34.27 | 34.50 | 975,741 | -0.08(-0.23%) |
Aug 29, 2002 | 34.09 | 34.84 | 34.07 | 34.58 | 166,549 | +0.07(+0.21%) |
Aug 28, 2002 | 34.90 | 35.02 | 34.50 | 34.50 | 136,897 | -0.79(-2.25%) |
Aug 27, 2002 | 35.91 | 35.91 | 35.13 | 35.30 | 228,347 | -0.19(-0.53%) |
Aug 26, 2002 | 35.39 | 35.69 | 34.93 | 35.49 | 167,657 | +0.34(+0.97%) |
Aug 23, 2002 | 35.69 | 35.74 | 35.08 | 35.15 | 176,664 | -0.90(-2.50%) |
Aug 22, 2002 | 35.44 | 36.10 | 35.44 | 36.05 | 270,469 | +0.60(+1.69%) |
Aug 21, 2002 | 35.20 | 35.60 | 34.83 | 35.45 | 220,033 | +0.34(+0.97%) |
Aug 20, 2002 | 35.28 | 35.39 | 34.93 | 35.11 | 5,223,722 | +0.27(+0.77%) |
Aug 16, 2002 | 34.68 | 35.11 | 34.46 | 34.84 | 157,404 | +0.04(+0.10%) |
Aug 15, 2002 | 34.79 | 35.02 | 34.47 | 34.81 | 316,887 | +0.38(+1.09%) |
Aug 14, 2002 | 33.58 | 34.58 | 33.01 | 34.43 | 108,215 | +1.03(+3.09%) |
Aug 13, 2002 | 33.99 | 34.33 | 33.22 | 33.40 | 167,519 | -0.70(-2.05%) |
Aug 12, 2002 | 33.85 | 34.28 | 33.67 | 34.10 | 479,418 | +1.22(+3.71%) |
Aug 07, 2002 | 33.13 | 33.13 | 32.20 | 32.88 | 235,968 | +0.36(+1.11%) |
Aug 06, 2002 | 32.08 | 33.07 | 32.08 | 32.52 | 579,459 | +1.05(+3.35%) |
Aug 05, 2002 | 32.55 | 32.56 | 31.47 | 31.47 | 236,660 | -1.18(-3.60%) |
Aug 02, 2002 | 33.42 | 33.52 | 32.39 | 32.64 | 686,704 | -0.80(-2.40%) |