Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 37.81 | 38.12 | 37.21 | 37.30 | 804,493 | -0.52(-1.36%) |
Oct 30, 2002 | 37.69 | 38.22 | 36.80 | 37.81 | 919,919 | +0.45(+1.21%) |
Oct 29, 2002 | 37.64 | 37.99 | 36.69 | 37.36 | 1,467,460 | -0.89(-2.32%) |
Oct 28, 2002 | 40.52 | 41.20 | 38.10 | 38.25 | 1,144,358 | -1.97(-4.91%) |
Oct 25, 2002 | 38.55 | 40.22 | 37.82 | 40.22 | 1,065,045 | +1.43(+3.69%) |
Oct 24, 2002 | 39.90 | 40.27 | 38.49 | 38.79 | 1,085,295 | -0.89(-2.24%) |
Oct 23, 2002 | 41.00 | 41.00 | 38.53 | 39.68 | 1,540,586 | -1.54(-3.73%) |
Oct 22, 2002 | 42.40 | 42.62 | 41.00 | 41.22 | 1,450,810 | -1.88(-4.37%) |
Oct 21, 2002 | 39.78 | 43.13 | 39.42 | 43.10 | 2,002,852 | +3.06(+7.64%) |
Oct 18, 2002 | 39.33 | 40.44 | 38.71 | 40.04 | 895,281 | +0.49(+1.24%) |
Oct 17, 2002 | 38.84 | 39.86 | 38.62 | 39.56 | 1,157,183 | +2.31(+6.21%) |
Oct 16, 2002 | 39.11 | 39.44 | 36.79 | 37.24 | 1,492,323 | -2.46(-6.20%) |
Oct 15, 2002 | 37.69 | 39.95 | 37.61 | 39.71 | 1,783,025 | +3.67(+10.19%) |
Oct 14, 2002 | 35.64 | 36.39 | 35.29 | 36.04 | 944,219 | -0.19(-0.52%) |
Oct 11, 2002 | 33.64 | 37.33 | 33.64 | 36.22 | 1,947,051 | +2.60(+7.72%) |
Oct 10, 2002 | 30.89 | 35.11 | 30.89 | 33.63 | 3,873,515 | +3.52(+11.69%) |
Oct 09, 2002 | 33.07 | 33.07 | 29.87 | 30.11 | 3,684,064 | -3.40(-10.16%) |
Oct 08, 2002 | 32.49 | 33.73 | 31.99 | 33.51 | 1,685,937 | +1.43(+4.46%) |
Oct 07, 2002 | 33.91 | 34.31 | 32.07 | 32.08 | 1,486,923 | -1.92(-5.65%) |
Oct 04, 2002 | 34.66 | 34.80 | 33.16 | 34.00 | 1,491,760 | -0.66(-1.90%) |
Oct 03, 2002 | 36.36 | 36.68 | 34.66 | 34.66 | 1,800,575 | -1.85(-5.06%) |
Oct 02, 2002 | 37.48 | 37.78 | 36.27 | 36.51 | 1,261,021 | -1.23(-3.25%) |
Oct 01, 2002 | 36.29 | 37.96 | 36.18 | 37.73 | 1,943,564 | +1.44(+3.97%) |
Sep 30, 2002 | 36.31 | 36.59 | 35.31 | 36.29 | 1,971,351 | +0.36(+1.01%) |
Sep 27, 2002 | 37.70 | 37.70 | 35.74 | 35.93 | 1,602,686 | -1.82(-4.83%) |
Sep 26, 2002 | 35.78 | 37.92 | 35.59 | 37.75 | 2,031,764 | +2.04(+5.70%) |
Sep 25, 2002 | 35.47 | 36.00 | 35.00 | 35.72 | 2,086,327 | +0.84(+2.42%) |
Sep 24, 2002 | 35.24 | 36.24 | 34.31 | 34.87 | 1,733,075 | -0.79(-2.22%) |
Sep 23, 2002 | 36.72 | 36.72 | 35.38 | 35.66 | 1,221,533 | -1.30(-3.51%) |
Sep 20, 2002 | 37.02 | 37.57 | 35.91 | 36.96 | 2,000,152 | +0.10(+0.27%) |
Sep 19, 2002 | 38.44 | 38.84 | 36.84 | 36.86 | 967,507 | -2.00(-5.15%) |
Sep 18, 2002 | 38.48 | 40.22 | 37.91 | 38.86 | 3,608,351 | +0.38(+0.99%) |
Sep 17, 2002 | 43.29 | 43.33 | 38.39 | 38.48 | 6,909,912 | -4.81(-11.11%) |
Sep 16, 2002 | 44.36 | 46.22 | 43.02 | 43.29 | 4,836,297 | -5.80(-11.82%) |
Sep 13, 2002 | 48.62 | 49.24 | 48.32 | 49.09 | 851,856 | +0.27(+0.55%) |
Sep 12, 2002 | 50.60 | 50.60 | 48.71 | 48.83 | 2,150,453 | -1.84(-3.63%) |
Sep 11, 2002 | 51.64 | 51.82 | 50.60 | 50.67 | 806,518 | -0.80(-1.55%) |
Sep 10, 2002 | 52.44 | 52.44 | 51.26 | 51.47 | 1,036,807 | -0.97(-1.85%) |
Sep 09, 2002 | 51.82 | 52.83 | 51.33 | 52.44 | 822,493 | +0.54(+1.04%) |
Sep 06, 2002 | 52.44 | 52.51 | 51.72 | 51.89 | 488,028 | +0.28(+0.55%) |
Sep 05, 2002 | 51.38 | 51.89 | 50.52 | 51.61 | 631,467 | -0.33(-0.63%) |
Sep 04, 2002 | 51.59 | 51.99 | 50.76 | 51.94 | 768,493 | +0.35(+0.67%) |
Sep 03, 2002 | 52.89 | 53.11 | 51.42 | 51.59 | 891,456 | -1.93(-3.60%) |
Aug 30, 2002 | 54.30 | 54.76 | 53.37 | 53.52 | 585,566 | -0.60(-1.12%) |
Aug 29, 2002 | 53.37 | 54.58 | 52.71 | 54.12 | 385,652 | +0.53(+1.00%) |
Aug 28, 2002 | 54.58 | 54.73 | 53.24 | 53.59 | 697,280 | -1.12(-2.05%) |
Aug 27, 2002 | 55.71 | 56.21 | 54.36 | 54.71 | 942,756 | -0.99(-1.77%) |
Aug 26, 2002 | 55.82 | 55.96 | 54.98 | 55.70 | 411,640 | +0.39(+0.71%) |
Aug 23, 2002 | 56.09 | 56.10 | 55.22 | 55.31 | 445,953 | -0.90(-1.60%) |
Aug 22, 2002 | 53.77 | 56.38 | 53.56 | 56.20 | 78,750 | +2.61(+4.88%) |
Aug 21, 2002 | 53.64 | 54.20 | 52.87 | 53.59 | 360,340 | +0.18(+0.33%) |
Aug 20, 2002 | 54.48 | 54.48 | 52.70 | 53.41 | 532,353 | -0.12(-0.22%) |
Aug 16, 2002 | 53.27 | 54.89 | 53.02 | 53.53 | 587,254 | -0.63(-1.17%) |
Aug 15, 2002 | 54.00 | 54.37 | 53.21 | 54.16 | 516,378 | +0.38(+0.71%) |
Aug 14, 2002 | 52.36 | 53.79 | 51.33 | 53.78 | 1,523,036 | +1.33(+2.54%) |
Aug 13, 2002 | 54.12 | 54.22 | 52.11 | 52.44 | 698,180 | -1.58(-2.93%) |
Aug 12, 2002 | 53.78 | 54.38 | 53.12 | 54.03 | 501,753 | +2.84(+5.54%) |
Aug 07, 2002 | 51.87 | 52.19 | 49.56 | 51.19 | 1,216,583 | +0.07(+0.14%) |
Aug 06, 2002 | 51.29 | 52.59 | 51.12 | 51.12 | 846,568 | +0.43(+0.84%) |
Aug 05, 2002 | 52.35 | 52.89 | 50.43 | 50.69 | 985,844 | -1.65(-3.16%) |
Aug 02, 2002 | 54.89 | 54.98 | 52.20 | 52.35 | 1,291,734 | -2.85(-5.17%) |