Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 30.07 | 30.29 | 29.81 | 30.22 | 4,568,261 | +0.37(+1.24%) |
Oct 30, 2002 | 29.92 | 30.02 | 29.69 | 29.85 | 5,172,465 | +0.09(+0.30%) |
Oct 29, 2002 | 29.57 | 30.03 | 29.48 | 29.76 | 4,805,511 | +0.33(+1.14%) |
Oct 28, 2002 | 29.85 | 29.90 | 29.34 | 29.42 | 4,317,205 | -0.32(-1.08%) |
Oct 25, 2002 | 29.72 | 30.10 | 29.52 | 29.75 | 34,087 | +0.04(+0.12%) |
Oct 24, 2002 | 30.45 | 30.45 | 29.54 | 29.71 | 3,580,570 | -0.63(-2.09%) |
Oct 23, 2002 | 29.63 | 30.42 | 29.63 | 30.35 | 7,702,453 | +0.72(+2.42%) |
Oct 22, 2002 | 33.26 | 33.26 | 29.16 | 29.63 | 21,888,894 | -3.63(-10.90%) |
Oct 21, 2002 | 33.24 | 33.26 | 32.69 | 33.26 | 2,252,684 | -0.10(-0.30%) |
Oct 18, 2002 | 33.44 | 33.61 | 33.19 | 33.36 | 2,363,640 | +0.04(+0.11%) |
Oct 17, 2002 | 33.47 | 33.53 | 32.97 | 33.32 | 1,777,843 | +0.32(+0.96%) |
Oct 16, 2002 | 33.40 | 33.80 | 32.83 | 33.00 | 1,967,711 | -0.40(-1.19%) |
Oct 15, 2002 | 32.78 | 33.80 | 32.78 | 33.40 | 2,912,792 | +0.62(+1.90%) |
Oct 14, 2002 | 32.40 | 32.93 | 32.28 | 32.78 | 1,580,475 | +0.38(+1.18%) |
Oct 11, 2002 | 31.68 | 32.41 | 31.40 | 32.40 | 3,566,935 | +0.72(+2.26%) |
Oct 10, 2002 | 31.59 | 32.03 | 30.93 | 31.68 | 4,148,130 | +0.46(+1.47%) |
Oct 09, 2002 | 31.83 | 32.14 | 31.21 | 31.23 | 3,236,966 | -0.90(-2.79%) |
Oct 08, 2002 | 32.49 | 32.87 | 32.09 | 32.12 | 3,166,916 | -0.33(-1.03%) |
Oct 07, 2002 | 32.71 | 33.33 | 32.46 | 32.46 | 2,654,919 | -0.33(-1.00%) |
Oct 04, 2002 | 33.51 | 33.62 | 32.42 | 32.79 | 2,374,888 | -0.66(-1.97%) |
Oct 03, 2002 | 33.30 | 34.14 | 33.30 | 33.44 | 2,327,166 | +0.04(+0.11%) |
Oct 02, 2002 | 33.95 | 33.97 | 33.38 | 33.41 | 1,873,459 | -0.48(-1.42%) |
Oct 01, 2002 | 33.25 | 34.12 | 33.12 | 33.89 | 2,343,528 | +0.66(+1.98%) |
Sep 30, 2002 | 33.59 | 33.59 | 32.99 | 33.23 | 2,931,711 | -0.48(-1.41%) |
Sep 27, 2002 | 33.84 | 34.13 | 33.60 | 33.71 | 3,080,333 | -0.13(-0.38%) |
Sep 26, 2002 | 33.53 | 34.01 | 33.33 | 33.84 | 2,443,405 | +0.45(+1.34%) |
Sep 25, 2002 | 32.97 | 33.65 | 32.86 | 33.39 | 2,182,975 | +0.68(+2.08%) |
Sep 24, 2002 | 32.97 | 33.26 | 32.62 | 32.71 | 2,554,190 | -0.81(-2.42%) |
Sep 23, 2002 | 33.24 | 33.80 | 33.08 | 33.52 | 2,426,361 | -0.22(-0.64%) |
Sep 20, 2002 | 33.71 | 33.98 | 33.24 | 33.74 | 3,383,543 | +0.29(+0.86%) |
Sep 19, 2002 | 33.82 | 34.00 | 33.36 | 33.45 | 2,015,093 | -0.37(-1.09%) |
Sep 18, 2002 | 33.91 | 34.17 | 33.41 | 33.82 | 2,696,506 | -0.19(-0.57%) |
Sep 17, 2002 | 35.06 | 35.14 | 33.91 | 34.01 | 2,867,626 | -0.86(-2.47%) |
Sep 16, 2002 | 34.59 | 34.87 | 34.50 | 34.87 | 2,021,058 | +0.16(+0.47%) |
Sep 13, 2002 | 34.73 | 34.86 | 34.35 | 34.71 | 2,238,708 | -0.23(-0.65%) |
Sep 12, 2002 | 35.09 | 35.20 | 34.89 | 34.94 | 2,508,001 | -0.49(-1.39%) |
Sep 11, 2002 | 35.70 | 35.72 | 35.33 | 35.43 | 1,552,353 | -0.13(-0.38%) |
Sep 10, 2002 | 35.29 | 35.65 | 35.17 | 35.57 | 1,482,984 | +0.16(+0.45%) |
Sep 09, 2002 | 35.12 | 35.64 | 34.97 | 35.41 | 2,196,269 | +0.15(+0.43%) |
Sep 06, 2002 | 35.38 | 35.49 | 34.79 | 35.26 | 1,919,988 | +0.17(+0.48%) |
Sep 05, 2002 | 34.21 | 35.18 | 34.18 | 35.09 | 3,403,314 | +0.38(+1.10%) |
Sep 04, 2002 | 34.41 | 34.85 | 34.34 | 34.70 | 2,328,870 | +0.42(+1.22%) |
Sep 03, 2002 | 34.76 | 34.86 | 34.22 | 34.29 | 2,312,849 | -0.82(-2.34%) |
Aug 30, 2002 | 34.29 | 35.82 | 34.28 | 35.11 | 2,097,074 | +0.51(+1.48%) |
Aug 29, 2002 | 34.21 | 34.66 | 34.14 | 34.60 | 1,842,950 | +0.04(+0.10%) |
Aug 28, 2002 | 34.75 | 34.96 | 34.41 | 34.56 | 1,356,519 | -0.28(-0.81%) |
Aug 27, 2002 | 34.62 | 35.21 | 34.49 | 34.85 | 1,646,094 | +0.22(+0.64%) |
Aug 26, 2002 | 34.65 | 34.73 | 34.14 | 34.62 | 1,522,526 | +0.09(+0.27%) |
Aug 23, 2002 | 34.88 | 35.12 | 34.29 | 34.53 | 1,494,404 | -0.45(-1.29%) |
Aug 22, 2002 | 35.00 | 35.20 | 34.68 | 34.98 | 2,139,854 | -0.19(-0.55%) |
Aug 21, 2002 | 35.00 | 35.20 | 34.62 | 35.17 | 2,095,881 | +0.53(+1.52%) |
Aug 20, 2002 | 34.26 | 34.99 | 34.17 | 34.65 | 1,906,524 | -0.12(-0.35%) |
Aug 16, 2002 | 34.38 | 35.00 | 34.10 | 34.77 | 2,186,895 | -0.03(-0.08%) |
Aug 15, 2002 | 35.13 | 35.26 | 34.62 | 34.80 | 2,350,345 | -0.34(-0.97%) |
Aug 14, 2002 | 34.83 | 35.19 | 34.35 | 35.14 | 3,104,365 | +0.31(+0.89%) |
Aug 13, 2002 | 35.13 | 35.44 | 34.79 | 34.83 | 2,054,464 | -0.31(-0.87%) |
Aug 12, 2002 | 34.96 | 35.29 | 34.56 | 35.13 | 1,646,435 | +0.15(+0.42%) |
Aug 07, 2002 | 34.52 | 35.04 | 34.27 | 34.99 | 2,366,537 | +0.68(+1.98%) |
Aug 06, 2002 | 34.85 | 35.23 | 34.15 | 34.31 | 2,258,820 | -0.12(-0.34%) |
Aug 05, 2002 | 34.85 | 34.98 | 34.42 | 34.42 | 2,358,526 | -0.78(-2.22%) |
Aug 02, 2002 | 35.26 | 35.85 | 34.65 | 35.20 | 2,886,374 | -0.18(-0.50%) |