Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 29.71 | 30.30 | 29.71 | 30.07 | 566,639 | +0.31(+1.04%) |
Oct 30, 2002 | 29.70 | 29.98 | 29.31 | 29.76 | 420,019 | +0.07(+0.24%) |
Oct 29, 2002 | 29.61 | 29.87 | 28.90 | 29.69 | 822,525 | +0.08(+0.26%) |
Oct 28, 2002 | 30.58 | 30.84 | 29.42 | 29.61 | 995,802 | -0.75(-2.49%) |
Oct 25, 2002 | 30.63 | 31.04 | 29.94 | 30.37 | 979,684 | -0.25(-0.82%) |
Oct 24, 2002 | 31.67 | 31.68 | 30.44 | 30.62 | 662,887 | -0.49(-1.58%) |
Oct 23, 2002 | 30.67 | 31.17 | 30.36 | 31.11 | 686,135 | +0.38(+1.24%) |
Oct 22, 2002 | 31.62 | 31.65 | 30.54 | 30.73 | 682,415 | -1.39(-4.34%) |
Oct 21, 2002 | 31.31 | 32.26 | 30.81 | 32.12 | 966,975 | +0.80(+2.55%) |
Oct 18, 2002 | 31.12 | 31.54 | 30.32 | 31.32 | 1,086,316 | +0.14(+0.43%) |
Oct 17, 2002 | 30.62 | 31.68 | 30.59 | 31.19 | 1,503,391 | +1.66(+5.64%) |
Oct 16, 2002 | 31.45 | 31.46 | 29.48 | 29.52 | 1,423,262 | -1.99(-6.33%) |
Oct 15, 2002 | 30.32 | 31.60 | 29.68 | 31.52 | 1,860,640 | +2.78(+9.68%) |
Oct 14, 2002 | 28.25 | 29.45 | 28.14 | 28.74 | 946,206 | +0.48(+1.71%) |
Oct 11, 2002 | 26.25 | 29.23 | 26.25 | 28.25 | 1,999,200 | +2.01(+7.65%) |
Oct 10, 2002 | 26.20 | 26.52 | 25.31 | 26.25 | 2,406,355 | +0.05(+0.20%) |
Oct 09, 2002 | 27.83 | 27.83 | 26.13 | 26.20 | 1,068,492 | -1.76(-6.30%) |
Oct 08, 2002 | 27.10 | 28.26 | 26.51 | 27.96 | 9,748,794 | +1.00(+3.71%) |
Oct 07, 2002 | 28.21 | 28.42 | 26.78 | 26.96 | 1,168,305 | -1.25(-4.44%) |
Oct 04, 2002 | 29.07 | 29.23 | 27.51 | 28.21 | 1,311,205 | -0.70(-2.43%) |
Oct 03, 2002 | 29.58 | 29.92 | 28.67 | 28.91 | 967,439 | -0.63(-2.12%) |
Oct 02, 2002 | 30.87 | 30.88 | 29.36 | 29.54 | 998,127 | -1.50(-4.82%) |
Oct 01, 2002 | 29.78 | 31.03 | 29.18 | 31.03 | 1,117,779 | +1.45(+4.88%) |
Sep 30, 2002 | 29.97 | 29.97 | 28.90 | 29.59 | 1,062,138 | -0.62(-2.05%) |
Sep 27, 2002 | 32.13 | 32.42 | 30.16 | 30.21 | 1,053,768 | -1.96(-6.10%) |
Sep 26, 2002 | 31.68 | 32.38 | 31.43 | 32.17 | 665,521 | +0.97(+3.12%) |
Sep 25, 2002 | 30.37 | 31.43 | 30.35 | 31.20 | 1,414,272 | +1.21(+4.05%) |
Sep 24, 2002 | 29.55 | 30.94 | 29.32 | 29.98 | 1,822,978 | -0.68(-2.23%) |
Sep 23, 2002 | 31.32 | 31.36 | 30.52 | 30.67 | 3,254,764 | -0.85(-2.70%) |
Sep 20, 2002 | 31.58 | 31.82 | 31.26 | 31.52 | 972,399 | +0.03(+0.10%) |
Sep 19, 2002 | 32.20 | 32.32 | 31.29 | 31.49 | 1,150,791 | -1.09(-3.35%) |
Sep 18, 2002 | 32.68 | 32.96 | 31.70 | 32.58 | 809,971 | -0.11(-0.34%) |
Sep 17, 2002 | 34.44 | 34.44 | 32.68 | 32.69 | 751,385 | -1.11(-3.28%) |
Sep 16, 2002 | 33.26 | 33.89 | 32.92 | 33.80 | 746,890 | +0.41(+1.24%) |
Sep 13, 2002 | 33.02 | 33.50 | 32.32 | 33.38 | 1,136,532 | +0.37(+1.13%) |
Sep 12, 2002 | 34.29 | 34.29 | 32.77 | 33.01 | 1,402,183 | -1.28(-3.74%) |
Sep 11, 2002 | 34.84 | 34.96 | 34.28 | 34.29 | 605,851 | -0.20(-0.58%) |
Sep 10, 2002 | 34.91 | 34.96 | 33.94 | 34.49 | 840,814 | -0.41(-1.16%) |
Sep 09, 2002 | 34.71 | 35.10 | 34.16 | 34.90 | 915,518 | +0.06(+0.17%) |
Sep 06, 2002 | 34.87 | 35.11 | 34.29 | 34.84 | 661,182 | +0.24(+0.69%) |
Sep 05, 2002 | 35.09 | 35.09 | 34.23 | 34.60 | 589,577 | -0.49(-1.40%) |
Sep 04, 2002 | 34.60 | 35.12 | 33.97 | 35.09 | 722,867 | +0.50(+1.46%) |
Sep 03, 2002 | 35.33 | 35.39 | 34.07 | 34.59 | 948,221 | -1.10(-3.07%) |
Aug 30, 2002 | 35.59 | 36.24 | 35.54 | 35.69 | 1,162,415 | +0.10(+0.27%) |
Aug 29, 2002 | 36.29 | 36.29 | 35.33 | 35.59 | 1,225,031 | -0.81(-2.23%) |
Aug 28, 2002 | 36.78 | 36.78 | 36.00 | 36.40 | 714,653 | -0.62(-1.67%) |
Aug 27, 2002 | 36.91 | 37.38 | 36.56 | 37.02 | 793,387 | +0.46(+1.27%) |
Aug 26, 2002 | 36.58 | 36.86 | 35.84 | 36.56 | 710,313 | -0.08(-0.21%) |
Aug 23, 2002 | 37.68 | 37.71 | 36.53 | 36.63 | 985,728 | -1.11(-2.94%) |
Aug 22, 2002 | 36.64 | 38.13 | 36.58 | 37.74 | 617,010 | +1.10(+3.01%) |
Aug 21, 2002 | 36.13 | 37.07 | 35.67 | 36.64 | 671,101 | +0.57(+1.59%) |
Aug 20, 2002 | 36.66 | 36.66 | 35.77 | 36.07 | 603,371 | +0.58(+1.64%) |
Aug 16, 2002 | 35.26 | 35.52 | 34.42 | 35.49 | 1,234,795 | +0.23(+0.64%) |
Aug 15, 2002 | 34.45 | 35.62 | 34.43 | 35.26 | 1,200,543 | +0.84(+2.44%) |
Aug 14, 2002 | 33.21 | 34.45 | 32.65 | 34.42 | 828,880 | +1.22(+3.67%) |
Aug 13, 2002 | 34.00 | 34.38 | 33.20 | 33.20 | 770,449 | -0.92(-2.70%) |
Aug 12, 2002 | 33.71 | 34.33 | 33.26 | 34.12 | 1,595,144 | +0.02(+0.06%) |
Aug 07, 2002 | 34.91 | 35.03 | 33.10 | 34.11 | 1,092,050 | -0.58(-1.67%) |
Aug 06, 2002 | 66.65 | 35.11 | 33.97 | 34.69 | 1,159,161 | +1.36(+4.09%) |
Aug 05, 2002 | 34.09 | 34.36 | 33.33 | 33.33 | 1,161,795 | -0.76(-2.23%) |
Aug 02, 2002 | 35.36 | 35.36 | 33.65 | 34.09 | 1,231,695 | -1.65(-4.60%) |