Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 38.72 | 39.35 | 38.45 | 38.75 | 89,759 | +0.00(+0.00%) |
Oct 30, 2002 | 38.10 | 38.75 | 37.75 | 38.75 | 56,300 | +0.50(+1.31%) |
Oct 29, 2002 | 38.02 | 38.33 | 37.67 | 38.25 | 57,900 | +0.10(+0.26%) |
Oct 28, 2002 | 38.17 | 38.30 | 37.95 | 38.15 | 90,000 | -0.02(-0.05%) |
Oct 25, 2002 | 38.64 | 38.64 | 37.46 | 38.17 | 80,300 | +0.18(+0.47%) |
Oct 24, 2002 | 38.09 | 38.20 | 37.52 | 37.99 | 59,609 | -0.11(-0.29%) |
Oct 23, 2002 | 35.50 | 38.12 | 35.50 | 38.10 | 59,991 | +2.10(+5.83%) |
Oct 22, 2002 | 36.01 | 36.99 | 35.51 | 36.00 | 44,400 | -0.20(-0.55%) |
Oct 21, 2002 | 36.05 | 37.00 | 36.00 | 36.20 | 45,700 | -0.19(-0.52%) |
Oct 18, 2002 | 36.70 | 36.98 | 35.87 | 36.39 | 62,500 | +0.39(+1.08%) |
Oct 17, 2002 | 34.25 | 36.40 | 33.35 | 36.00 | 110,100 | +1.23(+3.54%) |
Oct 16, 2002 | 33.09 | 34.80 | 33.09 | 34.77 | 75,532 | +0.95(+2.81%) |
Oct 15, 2002 | 32.40 | 34.40 | 32.40 | 33.82 | 122,600 | +1.21(+3.72%) |
Oct 14, 2002 | 31.85 | 32.72 | 31.80 | 32.61 | 65,600 | -0.16(-0.50%) |
Oct 11, 2002 | 32.55 | 33.15 | 32.01 | 32.77 | 42,795 | +0.08(+0.25%) |
Oct 10, 2002 | 34.00 | 34.04 | 31.32 | 32.69 | 56,300 | -0.17(-0.52%) |
Oct 09, 2002 | 34.03 | 34.36 | 32.61 | 32.86 | 175,300 | -1.75(-5.06%) |
Oct 08, 2002 | 34.31 | 35.16 | 33.81 | 34.61 | 36,100 | -0.13(-0.37%) |
Oct 07, 2002 | 34.62 | 36.49 | 34.62 | 34.74 | 54,600 | -1.15(-3.20%) |
Oct 04, 2002 | 35.19 | 36.34 | 35.19 | 35.89 | 27,200 | +0.15(+0.42%) |
Oct 03, 2002 | 37.00 | 37.20 | 35.00 | 35.74 | 64,100 | -0.24(-0.66%) |
Oct 02, 2002 | 35.10 | 37.20 | 35.01 | 35.98 | 36,200 | -0.13(-0.37%) |
Oct 01, 2002 | 36.50 | 36.95 | 34.12 | 36.11 | 83,720 | -0.41(-1.12%) |
Sep 30, 2002 | 36.50 | 37.15 | 35.50 | 36.52 | 59,100 | -0.18(-0.49%) |
Sep 27, 2002 | 35.86 | 36.80 | 35.54 | 36.70 | 61,600 | +0.83(+2.31%) |
Sep 26, 2002 | 35.06 | 36.30 | 34.50 | 35.87 | 80,600 | +0.47(+1.33%) |
Sep 25, 2002 | 34.51 | 35.40 | 34.29 | 35.40 | 98,700 | +0.98(+2.84%) |
Sep 24, 2002 | 34.39 | 35.00 | 33.80 | 34.42 | 4,090,000 | -0.22(-0.63%) |
Sep 23, 2002 | 35.70 | 35.70 | 33.90 | 34.64 | 51,900 | -1.10(-3.08%) |
Sep 20, 2002 | 37.05 | 37.12 | 35.18 | 35.74 | 93,400 | +0.40(+1.13%) |
Sep 19, 2002 | 35.27 | 35.87 | 35.01 | 35.34 | 67,100 | -0.56(-1.56%) |
Sep 18, 2002 | 36.78 | 36.78 | 35.90 | 35.90 | 66,400 | -0.26(-0.72%) |
Sep 17, 2002 | 37.50 | 37.75 | 35.62 | 36.16 | 64,400 | -0.90(-2.43%) |
Sep 16, 2002 | 37.90 | 39.40 | 36.65 | 37.06 | 179,400 | -0.90(-2.37%) |
Sep 13, 2002 | 37.75 | 38.64 | 37.56 | 37.96 | 60,300 | -0.06(-0.16%) |
Sep 12, 2002 | 39.00 | 39.00 | 37.44 | 38.02 | 94,184 | -0.59(-1.53%) |
Sep 11, 2002 | 38.00 | 39.48 | 38.00 | 38.61 | 46,500 | +1.03(+2.75%) |
Sep 10, 2002 | 36.07 | 38.73 | 35.94 | 37.58 | 89,284 | +1.52(+4.22%) |
Sep 09, 2002 | 36.54 | 36.55 | 35.50 | 36.06 | 35,500 | +0.01(+0.03%) |
Sep 06, 2002 | 35.00 | 36.34 | 35.00 | 36.05 | 3,010,000 | +0.84(+2.39%) |
Sep 05, 2002 | 34.93 | 36.29 | 34.79 | 35.21 | 26,700 | -1.57(-4.27%) |
Sep 04, 2002 | 35.05 | 36.78 | 34.74 | 36.78 | 30,800 | +0.76(+2.11%) |
Sep 03, 2002 | 36.00 | 36.76 | 33.94 | 36.02 | 84,796 | -0.19(-0.52%) |
Aug 30, 2002 | 38.72 | 38.72 | 36.21 | 36.21 | 77,666 | -2.33(-6.05%) |
Aug 29, 2002 | 36.36 | 39.00 | 36.36 | 38.54 | 89,520 | +1.60(+4.33%) |
Aug 28, 2002 | 37.01 | 37.70 | 36.42 | 36.94 | 76,600 | -0.06(-0.16%) |
Aug 27, 2002 | 37.26 | 37.79 | 36.21 | 37.00 | 53,500 | -0.38(-1.02%) |
Aug 26, 2002 | 36.59 | 37.70 | 36.59 | 37.38 | 44,848 | +0.27(+0.73%) |
Aug 23, 2002 | 36.86 | 37.79 | 36.65 | 37.11 | 22,600 | +0.14(+0.38%) |
Aug 22, 2002 | 37.36 | 37.78 | 36.44 | 36.97 | 28,100 | -0.39(-1.04%) |
Aug 21, 2002 | 36.40 | 37.36 | 35.89 | 37.36 | 57,300 | +1.31(+3.63%) |
Aug 20, 2002 | 36.85 | 36.85 | 36.00 | 36.05 | 49,100 | -0.30(-0.82%) |
Aug 16, 2002 | 37.40 | 37.41 | 35.20 | 36.35 | 58,600 | -0.05(-0.14%) |
Aug 15, 2002 | 35.25 | 37.65 | 35.25 | 36.40 | 51,291 | +1.20(+3.41%) |
Aug 14, 2002 | 33.49 | 36.75 | 33.49 | 35.20 | 63,000 | +1.11(+3.26%) |
Aug 13, 2002 | 33.18 | 34.89 | 31.96 | 34.09 | 63,200 | +0.61(+1.82%) |
Aug 12, 2002 | 33.65 | 33.75 | 32.00 | 33.48 | 60,827 | +1.05(+3.24%) |
Aug 07, 2002 | 32.00 | 33.44 | 31.00 | 32.43 | 25,300 | +0.05(+0.15%) |
Aug 06, 2002 | 31.15 | 33.03 | 31.14 | 32.38 | 72,000 | +1.18(+3.78%) |
Aug 05, 2002 | 32.65 | 32.65 | 31.00 | 31.20 | 68,400 | -1.26(-3.88%) |
Aug 02, 2002 | 33.34 | 33.34 | 32.21 | 32.46 | 46,800 | -0.97(-2.90%) |