Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 28.50 | 29.97 | 28.50 | 29.86 | 402,200 | +1.47(+5.18%) |
Oct 30, 2002 | 27.84 | 28.35 | 27.56 | 28.39 | 133,100 | -0.81(-2.77%) |
Oct 29, 2002 | 28.72 | 29.23 | 28.16 | 29.20 | 66,999 | +0.23(+0.79%) |
Oct 28, 2002 | 28.87 | 29.40 | 28.76 | 28.97 | 42,725 | +0.23(+0.80%) |
Oct 25, 2002 | 28.44 | 28.76 | 28.05 | 28.74 | 83,700 | -0.70(-2.38%) |
Oct 24, 2002 | 29.70 | 30.15 | 29.44 | 29.44 | 61,000 | -0.70(-2.32%) |
Oct 23, 2002 | 30.00 | 30.15 | 29.24 | 30.14 | 80,615 | -0.79(-2.56%) |
Oct 22, 2002 | 31.45 | 31.70 | 30.74 | 30.93 | 102,000 | -1.18(-3.67%) |
Oct 21, 2002 | 31.96 | 32.45 | 31.76 | 32.11 | 41,700 | -0.90(-2.72%) |
Oct 18, 2002 | 32.78 | 33.11 | 32.60 | 33.01 | 13,700 | +0.03(+0.09%) |
Oct 17, 2002 | 33.15 | 33.43 | 32.53 | 32.98 | 36,500 | +0.38(+1.17%) |
Oct 16, 2002 | 32.80 | 33.00 | 32.56 | 32.60 | 30,100 | -0.31(-0.94%) |
Oct 15, 2002 | 32.49 | 32.91 | 32.11 | 32.91 | 102,100 | +1.56(+4.98%) |
Oct 14, 2002 | 30.96 | 31.59 | 30.96 | 31.35 | 25,400 | +0.39(+1.26%) |
Oct 11, 2002 | 30.51 | 31.05 | 30.25 | 30.96 | 39,600 | -0.13(-0.42%) |
Oct 10, 2002 | 30.52 | 31.27 | 30.00 | 31.09 | 69,800 | -0.47(-1.49%) |
Oct 09, 2002 | 30.12 | 31.85 | 30.12 | 31.56 | 171,300 | -1.88(-5.62%) |
Oct 08, 2002 | 33.34 | 33.65 | 32.50 | 33.44 | 41,500 | +1.00(+3.08%) |
Oct 07, 2002 | 32.70 | 33.34 | 32.44 | 32.44 | 45,800 | -0.14(-0.43%) |
Oct 04, 2002 | 33.38 | 33.61 | 32.55 | 32.58 | 27,900 | -1.22(-3.61%) |
Oct 03, 2002 | 33.05 | 34.20 | 33.04 | 33.80 | 56,561 | +0.99(+3.02%) |
Oct 02, 2002 | 31.88 | 32.92 | 31.88 | 32.81 | 41,800 | +0.41(+1.27%) |
Oct 01, 2002 | 31.76 | 32.41 | 31.30 | 32.40 | 59,600 | +0.10(+0.31%) |
Sep 30, 2002 | 32.49 | 32.79 | 32.10 | 32.30 | 31,650 | -0.78(-2.36%) |
Sep 27, 2002 | 33.46 | 33.85 | 33.07 | 33.08 | 82,700 | -0.02(-0.06%) |
Sep 26, 2002 | 32.36 | 33.10 | 32.36 | 33.10 | 83,200 | +0.38(+1.16%) |
Sep 25, 2002 | 32.33 | 32.84 | 31.59 | 32.72 | 46,303 | +0.91(+2.86%) |
Sep 24, 2002 | 31.27 | 32.27 | 30.86 | 31.81 | 109,935 | -0.45(-1.39%) |
Sep 23, 2002 | 32.99 | 33.00 | 32.25 | 32.26 | 21,405 | -1.10(-3.30%) |
Sep 20, 2002 | 33.67 | 33.70 | 33.32 | 33.36 | 19,800 | +0.76(+2.33%) |
Sep 19, 2002 | 32.45 | 32.95 | 32.13 | 32.60 | 33,700 | -0.55(-1.66%) |
Sep 18, 2002 | 33.33 | 33.34 | 32.54 | 33.15 | 54,300 | -0.37(-1.10%) |
Sep 17, 2002 | 33.93 | 34.13 | 33.52 | 33.52 | 20,000 | -0.43(-1.27%) |
Sep 16, 2002 | 34.01 | 34.18 | 33.82 | 33.95 | 33,000 | -0.30(-0.88%) |
Sep 13, 2002 | 34.50 | 34.71 | 34.25 | 34.25 | 18,600 | -0.30(-0.87%) |
Sep 12, 2002 | 35.10 | 35.10 | 34.55 | 34.55 | 46,300 | -1.25(-3.49%) |
Sep 11, 2002 | 35.66 | 35.97 | 35.66 | 35.80 | 27,338 | +0.50(+1.42%) |
Sep 10, 2002 | 34.56 | 35.32 | 34.45 | 35.30 | 24,100 | +0.25(+0.71%) |
Sep 09, 2002 | 35.03 | 35.25 | 34.53 | 35.05 | 34,900 | -0.50(-1.41%) |
Sep 06, 2002 | 35.13 | 35.96 | 34.98 | 35.55 | 83,400 | +0.75(+2.16%) |
Sep 05, 2002 | 34.70 | 35.00 | 34.40 | 34.80 | 50,800 | -0.85(-2.38%) |
Sep 04, 2002 | 35.41 | 35.85 | 35.20 | 35.65 | 41,570 | +0.15(+0.42%) |
Sep 03, 2002 | 35.95 | 36.00 | 35.47 | 35.50 | 88,500 | -2.26(-5.99%) |
Aug 30, 2002 | 36.74 | 37.76 | 36.73 | 37.76 | 446,490 | +1.03(+2.80%) |
Aug 29, 2002 | 36.50 | 37.25 | 35.80 | 36.73 | 343,800 | -0.33(-0.89%) |
Aug 28, 2002 | 37.00 | 37.50 | 36.78 | 37.06 | 142,700 | -0.46(-1.23%) |
Aug 27, 2002 | 36.90 | 37.94 | 36.80 | 37.52 | 347,500 | +1.06(+2.91%) |
Aug 26, 2002 | 36.55 | 36.91 | 35.91 | 36.46 | 328,999 | -0.30(-0.82%) |
Aug 23, 2002 | 36.90 | 37.39 | 36.75 | 36.76 | 115,100 | +0.76(+2.11%) |
Aug 22, 2002 | 35.00 | 36.42 | 35.00 | 36.00 | 128,200 | +1.75(+5.11%) |
Aug 21, 2002 | 33.97 | 34.38 | 33.79 | 34.25 | 22,700 | +0.90(+2.70%) |
Aug 20, 2002 | 33.82 | 33.82 | 33.24 | 33.35 | 2,960,000 | +0.38(+1.15%) |
Aug 16, 2002 | 33.07 | 33.54 | 32.55 | 32.97 | 27,600 | +0.41(+1.26%) |
Aug 15, 2002 | 32.26 | 32.82 | 32.26 | 32.56 | 22,600 | +0.01(+0.03%) |
Aug 14, 2002 | 32.04 | 32.55 | 31.93 | 32.55 | 63,300 | +0.61(+1.91%) |
Aug 13, 2002 | 32.69 | 32.85 | 31.90 | 31.94 | 178,300 | -1.56(-4.66%) |
Aug 12, 2002 | 32.95 | 33.70 | 32.80 | 33.50 | 64,600 | +1.20(+3.72%) |
Aug 07, 2002 | 32.58 | 32.68 | 31.17 | 32.30 | 204,100 | +0.20(+0.62%) |
Aug 06, 2002 | 31.75 | 32.26 | 31.40 | 32.10 | 175,500 | +0.34(+1.07%) |
Aug 05, 2002 | 32.51 | 32.51 | 31.75 | 31.76 | 102,400 | -2.14(-6.31%) |
Aug 02, 2002 | 34.55 | 34.55 | 33.51 | 33.90 | 40,200 | -1.09(-3.12%) |