Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 38.02 | 38.33 | 37.41 | 37.50 | 800,125 | -0.52(-1.36%) |
Oct 30, 2002 | 37.89 | 38.43 | 37.00 | 38.02 | 914,924 | +0.46(+1.21%) |
Oct 29, 2002 | 37.85 | 38.20 | 36.89 | 37.56 | 1,459,492 | -0.89(-2.32%) |
Oct 28, 2002 | 40.74 | 41.42 | 38.31 | 38.46 | 1,138,144 | -1.98(-4.91%) |
Oct 25, 2002 | 38.76 | 40.44 | 38.03 | 40.44 | 1,059,262 | +1.44(+3.69%) |
Oct 24, 2002 | 40.12 | 40.49 | 38.70 | 39.00 | 1,079,402 | -0.89(-2.24%) |
Oct 23, 2002 | 41.22 | 41.22 | 38.74 | 39.90 | 1,532,221 | -1.55(-3.73%) |
Oct 22, 2002 | 42.63 | 42.85 | 41.22 | 41.44 | 1,442,933 | -1.89(-4.37%) |
Oct 21, 2002 | 39.99 | 43.36 | 39.64 | 43.34 | 1,991,977 | +3.07(+7.64%) |
Oct 18, 2002 | 39.55 | 40.66 | 38.92 | 40.26 | 890,420 | +0.49(+1.24%) |
Oct 17, 2002 | 39.06 | 40.08 | 38.83 | 39.77 | 1,150,900 | +2.32(+6.21%) |
Oct 16, 2002 | 39.32 | 39.66 | 36.99 | 37.45 | 1,484,220 | -2.48(-6.20%) |
Oct 15, 2002 | 37.89 | 40.16 | 37.81 | 39.92 | 1,773,344 | +3.69(+10.19%) |
Oct 14, 2002 | 35.84 | 36.59 | 35.48 | 36.23 | 939,092 | -0.19(-0.52%) |
Oct 11, 2002 | 33.82 | 37.54 | 33.82 | 36.42 | 1,936,479 | +2.61(+7.72%) |
Oct 10, 2002 | 31.06 | 35.30 | 31.06 | 33.81 | 3,852,483 | +3.54(+11.69%) |
Oct 09, 2002 | 33.25 | 33.25 | 30.03 | 30.27 | 3,664,061 | -3.42(-10.16%) |
Oct 08, 2002 | 32.67 | 33.92 | 32.17 | 33.69 | 1,676,783 | +1.44(+4.46%) |
Oct 07, 2002 | 34.10 | 34.50 | 32.25 | 32.25 | 1,478,849 | -1.93(-5.65%) |
Oct 04, 2002 | 34.85 | 34.99 | 33.35 | 34.19 | 1,483,661 | -0.66(-1.90%) |
Oct 03, 2002 | 36.55 | 36.88 | 34.85 | 34.85 | 1,790,799 | -1.86(-5.06%) |
Oct 02, 2002 | 37.68 | 37.98 | 36.46 | 36.71 | 1,254,174 | -1.23(-3.25%) |
Oct 01, 2002 | 36.49 | 38.16 | 36.38 | 37.94 | 1,933,011 | +1.45(+3.97%) |
Sep 30, 2002 | 36.51 | 36.79 | 35.50 | 36.49 | 1,960,648 | +0.37(+1.01%) |
Sep 27, 2002 | 37.90 | 37.90 | 35.94 | 36.12 | 1,593,984 | -1.83(-4.83%) |
Sep 26, 2002 | 35.97 | 38.13 | 35.79 | 37.96 | 2,020,733 | +2.05(+5.70%) |
Sep 25, 2002 | 35.66 | 36.20 | 35.19 | 35.91 | 2,074,999 | +0.85(+2.42%) |
Sep 24, 2002 | 35.44 | 36.44 | 34.50 | 35.06 | 1,723,665 | -0.80(-2.22%) |
Sep 23, 2002 | 36.92 | 36.92 | 35.57 | 35.86 | 1,214,901 | -1.30(-3.51%) |
Sep 20, 2002 | 37.22 | 37.78 | 36.11 | 37.16 | 1,989,291 | +0.10(+0.27%) |
Sep 19, 2002 | 38.65 | 39.06 | 37.04 | 37.06 | 962,253 | -2.01(-5.15%) |
Sep 18, 2002 | 38.69 | 40.44 | 38.12 | 39.07 | 3,588,759 | +0.38(+0.99%) |
Sep 17, 2002 | 43.52 | 43.57 | 38.60 | 38.69 | 6,872,394 | -4.84(-11.11%) |
Sep 16, 2002 | 44.60 | 46.47 | 43.26 | 43.52 | 4,810,038 | -5.84(-11.82%) |
Sep 13, 2002 | 48.89 | 49.51 | 48.58 | 49.36 | 847,230 | +0.27(+0.55%) |
Sep 12, 2002 | 50.87 | 50.87 | 48.98 | 49.09 | 2,138,777 | -1.85(-3.63%) |
Sep 11, 2002 | 51.93 | 52.10 | 50.87 | 50.94 | 802,139 | -0.80(-1.55%) |
Sep 10, 2002 | 52.72 | 52.72 | 51.54 | 51.75 | 1,031,178 | -0.97(-1.85%) |
Sep 09, 2002 | 52.10 | 53.11 | 51.61 | 52.72 | 818,027 | +0.55(+1.04%) |
Sep 06, 2002 | 52.73 | 52.79 | 52.01 | 52.18 | 485,378 | +0.29(+0.55%) |
Sep 05, 2002 | 51.66 | 52.18 | 50.79 | 51.89 | 628,038 | -0.33(-0.63%) |
Sep 04, 2002 | 51.87 | 52.27 | 51.03 | 52.22 | 764,320 | +0.35(+0.67%) |
Sep 03, 2002 | 53.18 | 53.40 | 51.70 | 51.87 | 886,616 | -1.94(-3.60%) |
Aug 30, 2002 | 54.60 | 55.05 | 53.66 | 53.81 | 582,387 | -0.61(-1.12%) |
Aug 29, 2002 | 53.66 | 54.88 | 53.00 | 54.42 | 383,558 | +0.54(+1.00%) |
Aug 28, 2002 | 54.88 | 55.03 | 53.53 | 53.88 | 693,494 | -1.13(-2.05%) |
Aug 27, 2002 | 56.01 | 56.52 | 54.65 | 55.01 | 937,638 | -0.99(-1.77%) |
Aug 26, 2002 | 56.13 | 56.26 | 55.28 | 56.00 | 409,405 | +0.39(+0.71%) |
Aug 23, 2002 | 56.39 | 56.40 | 55.52 | 55.61 | 443,531 | -0.90(-1.60%) |
Aug 22, 2002 | 54.06 | 56.69 | 53.86 | 56.51 | 78,322 | +2.63(+4.88%) |
Aug 21, 2002 | 53.93 | 54.49 | 53.16 | 53.88 | 358,383 | +0.18(+0.33%) |
Aug 20, 2002 | 54.78 | 54.78 | 52.99 | 53.70 | 529,463 | -0.12(-0.22%) |
Aug 16, 2002 | 53.56 | 55.19 | 53.31 | 53.82 | 584,065 | -0.63(-1.17%) |
Aug 15, 2002 | 54.29 | 54.67 | 53.50 | 54.46 | 513,575 | +0.38(+0.71%) |
Aug 14, 2002 | 52.64 | 54.08 | 51.61 | 54.07 | 1,514,766 | +1.34(+2.54%) |
Aug 13, 2002 | 54.41 | 54.52 | 52.39 | 52.73 | 694,389 | -1.59(-2.93%) |
Aug 12, 2002 | 54.07 | 54.68 | 53.41 | 54.32 | 499,029 | +2.85(+5.54%) |
Aug 07, 2002 | 52.15 | 52.47 | 49.83 | 51.47 | 1,209,978 | +0.07(+0.14%) |
Aug 06, 2002 | 51.57 | 52.87 | 51.40 | 51.40 | 841,972 | +0.43(+0.84%) |
Aug 05, 2002 | 52.63 | 53.18 | 50.70 | 50.97 | 980,491 | -1.66(-3.16%) |
Aug 02, 2002 | 55.19 | 55.28 | 52.48 | 52.63 | 1,284,720 | -2.87(-5.17%) |