Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 38.51 | 38.51 | 37.96 | 38.00 | 202 | +0.00(+0.00%) |
Oct 30, 2002 | 38.32 | 38.55 | 38.32 | 38.00 | 134 | +0.00(+0.00%) |
Oct 29, 2002 | 38.12 | 38.16 | 37.52 | 38.00 | 337 | +0.00(+0.00%) |
Oct 28, 2002 | 38.32 | 38.32 | 37.56 | 38.00 | 2,208 | +0.00(+0.00%) |
Oct 25, 2002 | 37.05 | 38.75 | 36.58 | 38.00 | 1,213 | +1.07(+2.89%) |
Oct 24, 2002 | 38.04 | 38.04 | 36.93 | 36.93 | 1,719 | -0.99(-2.61%) |
Oct 23, 2002 | 37.92 | 37.92 | 37.92 | 37.92 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 39.30 | 39.54 | 37.88 | 37.92 | 539 | -0.63(-1.64%) |
Oct 21, 2002 | 37.76 | 38.55 | 37.13 | 38.55 | 505 | +0.79(+2.09%) |
Oct 18, 2002 | 37.84 | 37.84 | 37.05 | 37.76 | 202 | +1.10(+3.01%) |
Oct 17, 2002 | 35.55 | 38.47 | 35.55 | 36.66 | 1,079 | +1.86(+5.35%) |
Oct 16, 2002 | 35.19 | 35.19 | 34.01 | 34.80 | 404 | -0.72(-2.04%) |
Oct 15, 2002 | 35.23 | 35.52 | 34.99 | 35.52 | 573 | +0.92(+2.66%) |
Oct 14, 2002 | 34.79 | 35.03 | 34.60 | 34.60 | 236 | +0.31(+0.90%) |
Oct 11, 2002 | 35.47 | 35.47 | 33.65 | 34.29 | 961 | +0.28(+0.84%) |
Oct 10, 2002 | 34.12 | 34.16 | 33.61 | 34.01 | 2,343 | +0.59(+1.78%) |
Oct 09, 2002 | 34.40 | 34.40 | 33.41 | 33.41 | 387 | -0.43(-1.29%) |
Oct 08, 2002 | 33.65 | 35.07 | 33.25 | 33.85 | 185 | +0.24(+0.71%) |
Oct 07, 2002 | 36.54 | 36.54 | 33.61 | 33.61 | 1,095 | -2.33(-6.49%) |
Oct 04, 2002 | 36.22 | 36.22 | 35.91 | 35.94 | 134 | -0.56(-1.54%) |
Oct 03, 2002 | 36.18 | 36.50 | 35.79 | 36.50 | 303 | -0.03(-0.09%) |
Oct 02, 2002 | 36.38 | 36.54 | 35.67 | 36.54 | 775 | +0.79(+2.21%) |
Oct 01, 2002 | 36.58 | 36.58 | 35.71 | 35.75 | 1,163 | -0.48(-1.32%) |
Sep 30, 2002 | 36.38 | 36.54 | 35.19 | 36.22 | 320 | +0.56(+1.56%) |
Sep 27, 2002 | 37.33 | 37.33 | 35.63 | 35.67 | 337 | -1.54(-4.14%) |
Sep 26, 2002 | 35.19 | 37.45 | 34.99 | 37.21 | 1,062 | +1.82(+5.14%) |
Sep 25, 2002 | 35.63 | 35.63 | 34.65 | 35.39 | 1,567 | -0.24(-0.67%) |
Sep 24, 2002 | 35.59 | 36.58 | 35.52 | 35.63 | 438 | +0.04(+0.11%) |
Sep 23, 2002 | 36.58 | 36.89 | 35.09 | 35.59 | 3,726 | +0.40(+1.12%) |
Sep 20, 2002 | 35.07 | 36.10 | 35.07 | 35.19 | 1,483 | +0.08(+0.23%) |
Sep 19, 2002 | 32.03 | 36.58 | 32.03 | 35.11 | 6,895 | -3.44(-8.92%) |
Sep 18, 2002 | 39.54 | 39.54 | 38.55 | 38.55 | 387 | +0.00(+0.00%) |
Sep 17, 2002 | 39.66 | 39.66 | 37.64 | 38.55 | 1,652 | -1.34(-3.37%) |
Sep 16, 2002 | 40.73 | 40.73 | 39.66 | 39.90 | 1,129 | -0.63(-1.56%) |
Sep 13, 2002 | 40.19 | 40.73 | 40.19 | 40.53 | 842 | -0.95(-2.28%) |
Sep 12, 2002 | 41.48 | 41.48 | 41.48 | 41.48 | 16 | -0.24(-0.58%) |
Sep 11, 2002 | 42.11 | 42.11 | 39.86 | 41.72 | 1,180 | -0.40(-0.94%) |
Sep 10, 2002 | 42.07 | 43.42 | 42.07 | 42.11 | 337 | -0.28(-0.65%) |
Sep 09, 2002 | 44.46 | 44.46 | 42.39 | 42.39 | 944 | -1.30(-2.99%) |
Sep 06, 2002 | 44.48 | 44.48 | 43.69 | 43.69 | 7,654 | +0.24(+0.55%) |
Sep 05, 2002 | 44.29 | 44.29 | 39.78 | 43.46 | 9,441 | +1.54(+3.68%) |
Sep 04, 2002 | 41.91 | 41.95 | 41.91 | 41.91 | 387 | +1.38(+3.41%) |
Sep 03, 2002 | 44.44 | 44.44 | 40.53 | 40.53 | 370 | -3.86(-8.69%) |
Aug 30, 2002 | 44.01 | 44.39 | 43.51 | 44.39 | 269 | -0.18(-0.41%) |
Aug 29, 2002 | 45.12 | 45.67 | 44.52 | 44.57 | 1,079 | -0.15(-0.34%) |
Aug 28, 2002 | 44.68 | 45.47 | 44.68 | 44.72 | 859 | +1.97(+4.62%) |
Aug 27, 2002 | 42.75 | 42.75 | 42.75 | 42.75 | 16 | -0.35(-0.82%) |
Aug 26, 2002 | 43.50 | 43.50 | 43.10 | 43.10 | 1,348 | +0.36(+0.83%) |
Aug 23, 2002 | 42.55 | 44.29 | 42.55 | 42.74 | 67 | -0.75(-1.73%) |
Aug 22, 2002 | 41.16 | 43.50 | 41.16 | 43.50 | 2,360 | +1.58(+3.77%) |
Aug 21, 2002 | 41.84 | 41.91 | 41.84 | 41.91 | 118 | +0.00(+0.00%) |
Aug 20, 2002 | 41.91 | 41.91 | 41.84 | 41.91 | 303 | +0.00(+0.00%) |
Aug 16, 2002 | 41.52 | 41.91 | 41.52 | 41.91 | 590 | +0.40(+0.95%) |
Aug 15, 2002 | 41.52 | 41.52 | 41.52 | 41.52 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 41.40 | 41.52 | 41.40 | 41.52 | 101 | +1.38(+3.43%) |
Aug 13, 2002 | 41.40 | 41.52 | 40.14 | 40.14 | 151 | -1.38(-3.31%) |
Aug 12, 2002 | 41.52 | 41.52 | 41.52 | 41.52 | 269 | +0.08(+0.19%) |
Aug 07, 2002 | 38.79 | 41.80 | 38.79 | 41.44 | 411 | +2.69(+6.94%) |
Aug 06, 2002 | 36.38 | 38.75 | 36.38 | 38.75 | 84 | +2.07(+5.63%) |
Aug 05, 2002 | 36.68 | 36.68 | 36.68 | 36.68 | 67 | -2.86(-7.23%) |
Aug 02, 2002 | 39.54 | 39.54 | 39.54 | 39.54 | 50 | +0.00(+0.00%) |