Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 46.00 | 46.40 | 44.88 | 45.34 | 761,439 | -0.47(-1.02%) |
Oct 30, 2002 | 45.77 | 46.22 | 45.18 | 45.81 | 744,280 | +0.22(+0.48%) |
Oct 29, 2002 | 46.74 | 46.95 | 45.05 | 45.59 | 749,908 | -1.33(-2.84%) |
Oct 28, 2002 | 47.79 | 48.32 | 46.48 | 46.92 | 606,461 | -0.40(-0.85%) |
Oct 25, 2002 | 45.86 | 48.08 | 45.71 | 47.32 | 843,527 | +1.76(+3.87%) |
Oct 24, 2002 | 46.00 | 46.16 | 44.90 | 45.56 | 756,909 | +0.19(+0.42%) |
Oct 23, 2002 | 44.90 | 46.15 | 44.50 | 45.37 | 431,441 | +0.47(+1.04%) |
Oct 22, 2002 | 44.37 | 45.35 | 43.71 | 44.90 | 1,070,709 | -0.19(-0.42%) |
Oct 21, 2002 | 44.68 | 45.63 | 44.34 | 45.09 | 828,839 | +0.23(+0.52%) |
Oct 18, 2002 | 45.09 | 45.35 | 44.18 | 44.86 | 548,670 | -0.23(-0.50%) |
Oct 17, 2002 | 45.43 | 45.88 | 44.95 | 45.09 | 597,538 | +0.39(+0.86%) |
Oct 16, 2002 | 45.02 | 45.25 | 44.04 | 44.70 | 629,797 | -0.54(-1.19%) |
Oct 15, 2002 | 44.29 | 45.46 | 44.26 | 45.24 | 868,647 | +1.25(+2.83%) |
Oct 14, 2002 | 43.38 | 44.40 | 43.38 | 43.99 | 393,829 | +0.50(+1.16%) |
Oct 11, 2002 | 42.73 | 44.80 | 42.37 | 43.49 | 68,635 | +1.15(+2.72%) |
Oct 10, 2002 | 40.25 | 42.62 | 40.21 | 42.34 | 704,609 | +2.12(+5.27%) |
Oct 09, 2002 | 41.63 | 41.85 | 40.22 | 40.22 | 500,076 | -1.77(-4.22%) |
Oct 08, 2002 | 41.17 | 42.64 | 40.26 | 41.99 | 652,034 | +0.80(+1.95%) |
Oct 07, 2002 | 42.00 | 42.51 | 40.76 | 41.19 | 371,316 | -0.74(-1.76%) |
Oct 04, 2002 | 43.02 | 43.59 | 41.41 | 41.92 | 443,795 | -0.80(-1.88%) |
Oct 03, 2002 | 42.98 | 44.29 | 42.62 | 42.73 | 706,943 | -0.07(-0.17%) |
Oct 02, 2002 | 43.85 | 43.99 | 42.65 | 42.80 | 663,702 | -1.37(-3.10%) |
Oct 01, 2002 | 41.96 | 44.26 | 41.96 | 44.17 | 841,330 | +2.66(+6.41%) |
Sep 30, 2002 | 42.94 | 42.95 | 40.87 | 41.51 | 710,512 | -1.57(-3.64%) |
Sep 27, 2002 | 43.33 | 43.68 | 42.75 | 43.08 | 1,220,609 | -0.27(-0.62%) |
Sep 26, 2002 | 42.29 | 43.49 | 42.22 | 43.35 | 1,056,982 | +1.64(+3.93%) |
Sep 25, 2002 | 40.43 | 42.03 | 40.42 | 41.71 | 904,612 | +1.84(+4.60%) |
Sep 24, 2002 | 40.72 | 40.94 | 39.34 | 39.87 | 683,195 | -1.54(-3.73%) |
Sep 23, 2002 | 41.85 | 42.03 | 40.98 | 41.41 | 1,372,705 | -0.62(-1.47%) |
Sep 20, 2002 | 41.25 | 42.54 | 41.25 | 42.03 | 772,832 | +0.79(+1.91%) |
Sep 19, 2002 | 42.41 | 42.41 | 41.25 | 41.25 | 680,724 | -1.64(-3.82%) |
Sep 18, 2002 | 42.62 | 43.05 | 41.96 | 42.89 | 687,587 | -0.30(-0.69%) |
Sep 17, 2002 | 43.93 | 44.23 | 43.10 | 43.18 | 506,528 | -0.46(-1.05%) |
Sep 16, 2002 | 43.71 | 44.00 | 43.05 | 43.64 | 377,493 | -0.07(-0.15%) |
Sep 13, 2002 | 44.15 | 44.44 | 43.16 | 43.71 | 621,011 | -0.52(-1.19%) |
Sep 12, 2002 | 44.72 | 45.08 | 44.15 | 44.23 | 369,944 | -0.85(-1.89%) |
Sep 11, 2002 | 45.31 | 45.79 | 44.95 | 45.09 | 181,883 | -0.12(-0.26%) |
Sep 10, 2002 | 45.02 | 45.38 | 44.50 | 45.20 | 399,319 | +0.32(+0.71%) |
Sep 09, 2002 | 45.17 | 45.17 | 44.26 | 44.88 | 568,848 | -0.28(-0.63%) |
Sep 06, 2002 | 44.44 | 45.71 | 44.33 | 45.17 | 687,176 | +1.09(+2.48%) |
Sep 05, 2002 | 45.17 | 45.38 | 43.97 | 44.07 | 833,918 | -1.76(-3.83%) |
Sep 04, 2002 | 44.92 | 45.92 | 44.51 | 45.83 | 680,861 | +0.92(+2.04%) |
Sep 03, 2002 | 45.86 | 45.86 | 44.47 | 44.91 | 812,229 | -1.07(-2.33%) |
Aug 30, 2002 | 45.31 | 46.78 | 45.24 | 45.98 | 752,242 | +0.29(+0.64%) |
Aug 29, 2002 | 45.75 | 45.89 | 44.37 | 45.69 | 866,725 | -0.29(-0.63%) |
Aug 28, 2002 | 46.91 | 46.95 | 45.60 | 45.98 | 414,282 | -1.11(-2.37%) |
Aug 27, 2002 | 47.06 | 47.76 | 46.88 | 47.10 | 645,445 | +0.22(+0.47%) |
Aug 26, 2002 | 46.55 | 47.05 | 45.92 | 46.88 | 324,782 | +0.50(+1.07%) |
Aug 23, 2002 | 47.36 | 47.36 | 46.26 | 46.38 | 331,645 | -0.98(-2.06%) |
Aug 22, 2002 | 46.73 | 47.50 | 46.26 | 47.36 | 401,241 | +0.66(+1.42%) |
Aug 21, 2002 | 46.91 | 47.02 | 46.22 | 46.70 | 531,374 | -0.28(-0.59%) |
Aug 20, 2002 | 46.99 | 47.31 | 46.70 | 46.97 | 394,789 | +0.55(+1.18%) |
Aug 16, 2002 | 46.37 | 46.73 | 45.53 | 46.43 | 525,608 | -0.23(-0.48%) |
Aug 15, 2002 | 46.04 | 46.83 | 45.35 | 46.65 | 494,173 | +0.55(+1.19%) |
Aug 14, 2002 | 44.77 | 46.19 | 43.02 | 46.11 | 1,719,038 | +0.58(+1.28%) |
Aug 13, 2002 | 45.53 | 46.70 | 45.52 | 45.52 | 522,451 | -0.18(-0.40%) |
Aug 12, 2002 | 44.98 | 45.97 | 44.59 | 45.71 | 461,640 | +2.04(+4.67%) |
Aug 07, 2002 | 43.35 | 43.95 | 42.62 | 43.67 | 447,364 | +0.86(+2.01%) |
Aug 06, 2002 | 42.14 | 43.60 | 42.14 | 42.81 | 593,008 | +1.32(+3.18%) |
Aug 05, 2002 | 42.75 | 43.20 | 41.41 | 41.49 | 550,317 | -1.26(-2.95%) |
Aug 02, 2002 | 44.44 | 44.45 | 42.12 | 42.75 | 635,974 | -1.40(-3.17%) |