Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 34.71 | 35.06 | 34.54 | 35.05 | 487,804 | +0.34(+0.99%) |
Oct 30, 2002 | 34.70 | 34.95 | 34.45 | 34.71 | 438,438 | -0.26(-0.73%) |
Oct 29, 2002 | 35.06 | 35.06 | 33.68 | 34.96 | 484,645 | -0.09(-0.24%) |
Oct 28, 2002 | 37.40 | 37.43 | 35.01 | 35.05 | 652,511 | -1.91(-5.18%) |
Oct 25, 2002 | 36.33 | 37.36 | 35.95 | 36.96 | 748,668 | +0.44(+1.19%) |
Oct 24, 2002 | 35.90 | 37.44 | 35.73 | 36.53 | 539,509 | +0.62(+1.71%) |
Oct 23, 2002 | 36.29 | 36.37 | 34.62 | 35.91 | 847,165 | -0.29(-0.80%) |
Oct 22, 2002 | 37.36 | 37.78 | 36.07 | 36.20 | 830,203 | -0.64(-1.74%) |
Oct 21, 2002 | 36.37 | 36.84 | 36.25 | 36.84 | 513,890 | +0.34(+0.94%) |
Oct 18, 2002 | 36.43 | 36.63 | 35.99 | 36.50 | 328,478 | +0.08(+0.21%) |
Oct 17, 2002 | 37.19 | 37.27 | 36.07 | 36.43 | 744,340 | -0.27(-0.75%) |
Oct 16, 2002 | 36.07 | 36.76 | 35.90 | 36.70 | 504,415 | +0.00(+0.00%) |
Oct 15, 2002 | 36.76 | 37.19 | 36.07 | 36.70 | 1,301,630 | +1.01(+2.83%) |
Oct 14, 2002 | 35.92 | 36.16 | 35.26 | 35.69 | 691,699 | -0.64(-1.76%) |
Oct 11, 2002 | 35.43 | 36.59 | 34.88 | 36.33 | 1,058,079 | +1.37(+3.91%) |
Oct 10, 2002 | 32.57 | 35.01 | 32.57 | 34.96 | 630,402 | +2.09(+6.37%) |
Oct 09, 2002 | 32.91 | 33.01 | 32.31 | 32.87 | 487,570 | -0.13(-0.39%) |
Oct 08, 2002 | 33.25 | 33.25 | 32.74 | 33.00 | 474,468 | -0.17(-0.52%) |
Oct 07, 2002 | 33.07 | 33.55 | 32.48 | 33.17 | 421,593 | -0.12(-0.36%) |
Oct 04, 2002 | 33.34 | 33.51 | 32.67 | 33.29 | 639,877 | +0.62(+1.88%) |
Oct 03, 2002 | 31.97 | 33.51 | 31.97 | 32.67 | 674,620 | +0.62(+1.95%) |
Oct 02, 2002 | 33.04 | 33.77 | 31.89 | 32.05 | 824,471 | -1.09(-3.28%) |
Oct 01, 2002 | 32.44 | 33.14 | 32.44 | 33.13 | 386,500 | +0.83(+2.57%) |
Sep 30, 2002 | 31.67 | 32.83 | 31.46 | 32.30 | 685,499 | +0.42(+1.31%) |
Sep 27, 2002 | 31.93 | 31.95 | 31.50 | 31.89 | 351,523 | -0.09(-0.27%) |
Sep 26, 2002 | 31.67 | 31.97 | 31.67 | 31.97 | 279,931 | +0.41(+1.30%) |
Sep 25, 2002 | 31.46 | 31.57 | 31.12 | 31.56 | 301,105 | +0.54(+1.74%) |
Sep 24, 2002 | 31.63 | 31.84 | 30.95 | 31.02 | 471,427 | -1.03(-3.23%) |
Sep 23, 2002 | 31.89 | 32.19 | 31.76 | 32.06 | 277,124 | -0.14(-0.42%) |
Sep 20, 2002 | 32.14 | 32.47 | 31.93 | 32.19 | 354,915 | -0.19(-0.58%) |
Sep 19, 2002 | 32.01 | 32.44 | 31.86 | 32.38 | 304,146 | +0.08(+0.24%) |
Sep 18, 2002 | 31.12 | 32.31 | 31.12 | 32.30 | 1,017,721 | +0.42(+1.31%) |
Sep 17, 2002 | 32.61 | 32.91 | 31.89 | 31.89 | 198,046 | -0.46(-1.43%) |
Sep 16, 2002 | 32.27 | 32.48 | 32.10 | 32.35 | 302,157 | -0.14(-0.42%) |
Sep 13, 2002 | 31.64 | 32.48 | 31.50 | 32.48 | 472,362 | +0.85(+2.70%) |
Sep 12, 2002 | 30.77 | 32.06 | 30.69 | 31.63 | 530,267 | +0.85(+2.78%) |
Sep 11, 2002 | 30.65 | 31.03 | 30.43 | 30.77 | 117,330 | +0.34(+1.12%) |
Sep 10, 2002 | 30.52 | 30.86 | 30.24 | 30.43 | 113,002 | +0.09(+0.28%) |
Sep 09, 2002 | 30.69 | 30.72 | 30.35 | 30.35 | 355,032 | -0.34(-1.11%) |
Sep 06, 2002 | 29.71 | 30.77 | 29.49 | 30.69 | 314,323 | +1.27(+4.30%) |
Sep 05, 2002 | 29.32 | 29.86 | 29.32 | 29.42 | 455,517 | +0.11(+0.38%) |
Sep 04, 2002 | 29.62 | 29.92 | 29.24 | 29.31 | 504,649 | -0.52(-1.75%) |
Sep 03, 2002 | 29.71 | 30.29 | 29.19 | 29.83 | 429,548 | +0.00(+0.00%) |
Aug 30, 2002 | 29.49 | 30.13 | 29.33 | 29.83 | 158,975 | +0.56(+1.90%) |
Aug 29, 2002 | 28.81 | 29.73 | 28.42 | 29.28 | 424,518 | +0.13(+0.44%) |
Aug 28, 2002 | 30.13 | 30.35 | 29.05 | 29.15 | 11,697 | -1.21(-3.97%) |
Aug 27, 2002 | 30.56 | 31.00 | 30.24 | 30.36 | 421,593 | -0.12(-0.39%) |
Aug 26, 2002 | 30.39 | 30.60 | 29.66 | 30.48 | 170,789 | +0.09(+0.28%) |
Aug 23, 2002 | 30.52 | 30.52 | 30.01 | 30.39 | 237,468 | -0.21(-0.70%) |
Aug 22, 2002 | 30.52 | 30.98 | 30.13 | 30.60 | 210,095 | +0.18(+0.59%) |
Aug 21, 2002 | 30.35 | 30.99 | 30.01 | 30.42 | 251,622 | +0.21(+0.68%) |
Aug 20, 2002 | 30.99 | 30.99 | 29.82 | 30.22 | 708,310 | -1.52(-4.79%) |
Aug 16, 2002 | 31.63 | 31.97 | 31.50 | 31.74 | 176,521 | +0.03(+0.08%) |
Aug 15, 2002 | 30.95 | 31.89 | 30.95 | 31.71 | 392,816 | +0.85(+2.77%) |
Aug 14, 2002 | 30.22 | 31.20 | 29.88 | 30.86 | 335,731 | +0.68(+2.27%) |
Aug 13, 2002 | 31.13 | 31.26 | 30.13 | 30.18 | 348,832 | -0.94(-3.02%) |
Aug 12, 2002 | 31.02 | 31.63 | 30.77 | 31.12 | 722,348 | -0.09(-0.30%) |
Aug 07, 2002 | 30.77 | 31.54 | 29.79 | 31.21 | 386,149 | +0.70(+2.30%) |
Aug 06, 2002 | 30.35 | 31.29 | 30.35 | 30.51 | 478,094 | +0.35(+1.16%) |
Aug 05, 2002 | 32.23 | 32.23 | 30.12 | 30.16 | 245,656 | -2.13(-6.59%) |
Aug 02, 2002 | 32.91 | 32.91 | 31.82 | 32.29 | 384,277 | -0.92(-2.78%) |