Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 28.03 | 28.03 | 27.48 | 27.55 | 5,511,831 | -0.47(-1.67%) |
Oct 30, 2002 | 29.30 | 29.41 | 27.16 | 28.02 | 11,380,193 | -2.95(-9.53%) |
Oct 29, 2002 | 32.19 | 32.74 | 30.87 | 30.97 | 5,636,982 | -2.09(-6.33%) |
Oct 28, 2002 | 34.25 | 34.40 | 32.87 | 33.06 | 1,707,824 | -0.33(-1.00%) |
Oct 25, 2002 | 32.30 | 33.61 | 31.74 | 33.40 | 2,336,449 | +0.39(+1.18%) |
Oct 24, 2002 | 33.59 | 34.18 | 32.78 | 33.01 | 1,888,599 | -0.59(-1.74%) |
Oct 23, 2002 | 32.92 | 33.64 | 32.30 | 33.59 | 2,384,618 | +0.04(+0.12%) |
Oct 22, 2002 | 33.69 | 34.12 | 33.20 | 33.55 | 1,911,679 | -0.84(-2.43%) |
Oct 21, 2002 | 32.85 | 34.59 | 32.78 | 34.39 | 1,964,579 | +0.91(+2.71%) |
Oct 18, 2002 | 33.49 | 33.87 | 32.68 | 33.48 | 1,948,236 | +0.00(+0.00%) |
Oct 17, 2002 | 32.44 | 33.73 | 32.20 | 33.48 | 3,271,717 | +2.13(+6.79%) |
Oct 16, 2002 | 32.09 | 32.65 | 31.36 | 31.36 | 3,903,926 | -1.40(-4.26%) |
Oct 15, 2002 | 31.74 | 33.08 | 31.66 | 32.75 | 1,886,878 | +2.23(+7.29%) |
Oct 14, 2002 | 29.99 | 30.71 | 29.76 | 30.52 | 2,118,688 | +0.34(+1.13%) |
Oct 11, 2002 | 28.77 | 31.04 | 28.77 | 30.18 | 2,905,868 | +2.09(+7.45%) |
Oct 10, 2002 | 26.04 | 28.22 | 26.00 | 28.09 | 2,149,510 | +2.02(+7.73%) |
Oct 09, 2002 | 26.99 | 27.18 | 25.98 | 26.07 | 43,007 | -1.49(-5.41%) |
Oct 08, 2002 | 26.86 | 28.04 | 26.58 | 27.57 | 2,165,710 | +1.39(+5.30%) |
Oct 07, 2002 | 26.96 | 27.45 | 26.15 | 26.18 | 2,237,389 | -0.77(-2.87%) |
Oct 04, 2002 | 28.29 | 28.53 | 26.29 | 26.95 | 2,063,926 | -0.92(-3.30%) |
Oct 03, 2002 | 28.67 | 28.96 | 27.66 | 27.87 | 2,618,865 | -0.98(-3.38%) |
Oct 02, 2002 | 30.00 | 30.27 | 28.61 | 28.85 | 2,032,530 | -1.24(-4.13%) |
Oct 01, 2002 | 28.91 | 30.09 | 28.40 | 30.09 | 71,679 | +1.49(+5.22%) |
Sep 30, 2002 | 29.53 | 29.53 | 27.27 | 28.60 | 4,696,553 | -0.93(-3.14%) |
Sep 27, 2002 | 30.80 | 30.83 | 29.48 | 29.53 | 1,491,354 | -1.26(-4.10%) |
Sep 26, 2002 | 30.17 | 30.92 | 30.13 | 30.79 | 2,330,858 | +0.86(+2.89%) |
Sep 25, 2002 | 29.99 | 30.33 | 29.01 | 29.93 | 3,989,081 | +0.22(+0.75%) |
Sep 24, 2002 | 30.87 | 31.18 | 29.58 | 29.70 | 2,660,439 | -1.34(-4.31%) |
Sep 23, 2002 | 30.83 | 31.53 | 30.73 | 31.04 | 1,651,484 | -0.34(-1.09%) |
Sep 20, 2002 | 32.19 | 32.42 | 31.32 | 31.38 | 143,358 | -0.53(-1.66%) |
Sep 19, 2002 | 32.96 | 33.10 | 31.81 | 31.91 | 1,808,175 | -1.22(-3.68%) |
Sep 18, 2002 | 32.78 | 33.34 | 32.62 | 33.13 | 2,229,074 | +0.03(+0.11%) |
Sep 17, 2002 | 34.53 | 34.60 | 32.96 | 33.10 | 2,744,590 | -0.73(-2.17%) |
Sep 16, 2002 | 33.55 | 33.98 | 33.20 | 33.83 | 1,706,964 | +0.21(+0.62%) |
Sep 13, 2002 | 33.13 | 34.03 | 33.03 | 33.62 | 2,697,568 | +0.26(+0.77%) |
Sep 12, 2002 | 33.72 | 33.76 | 33.27 | 33.36 | 2,708,750 | -0.59(-1.75%) |
Sep 11, 2002 | 34.49 | 34.52 | 33.62 | 33.96 | 2,727,530 | -0.16(-0.47%) |
Sep 10, 2002 | 33.63 | 34.16 | 33.24 | 34.12 | 10,228,311 | +0.99(+2.99%) |
Sep 09, 2002 | 31.39 | 33.20 | 31.01 | 33.13 | 11,923,234 | +0.70(+2.17%) |
Sep 06, 2002 | 32.96 | 33.13 | 32.18 | 32.42 | 1,962,715 | +0.24(+0.76%) |
Sep 05, 2002 | 33.27 | 33.39 | 32.12 | 32.18 | 2,087,436 | -1.79(-5.28%) |
Sep 04, 2002 | 33.39 | 33.97 | 32.75 | 33.97 | 1,652,918 | +0.37(+1.10%) |
Sep 03, 2002 | 34.53 | 34.53 | 33.60 | 33.60 | 1,111,311 | -1.29(-3.70%) |
Aug 30, 2002 | 35.07 | 35.59 | 34.84 | 34.89 | 1,368,639 | -0.31(-0.89%) |
Aug 29, 2002 | 34.53 | 35.69 | 34.11 | 35.21 | 1,690,908 | -0.01(-0.04%) |
Aug 28, 2002 | 35.90 | 36.06 | 34.93 | 35.22 | 1,251,515 | -0.76(-2.11%) |
Aug 27, 2002 | 37.32 | 37.61 | 35.86 | 35.98 | 1,725,457 | -1.20(-3.23%) |
Aug 26, 2002 | 36.49 | 37.67 | 36.02 | 37.18 | 1,201,914 | +0.71(+1.95%) |
Aug 23, 2002 | 37.48 | 37.49 | 36.41 | 36.47 | 1,094,825 | -1.11(-2.95%) |
Aug 22, 2002 | 36.06 | 37.65 | 35.95 | 37.58 | 1,338,534 | +1.63(+4.52%) |
Aug 21, 2002 | 36.27 | 36.53 | 35.44 | 35.95 | 1,132,385 | +0.03(+0.10%) |
Aug 20, 2002 | 36.52 | 36.90 | 34.88 | 35.92 | 1,601,883 | +0.98(+2.80%) |
Aug 16, 2002 | 35.25 | 35.28 | 34.79 | 34.94 | 1,013,254 | -0.31(-0.87%) |
Aug 15, 2002 | 35.23 | 35.65 | 34.91 | 35.25 | 1,502,966 | +0.20(+0.56%) |
Aug 14, 2002 | 34.57 | 35.05 | 34.06 | 35.05 | 1,893,903 | +0.61(+1.76%) |
Aug 13, 2002 | 34.86 | 35.71 | 34.36 | 34.45 | 1,657,649 | -0.56(-1.61%) |
Aug 12, 2002 | 35.23 | 35.23 | 34.50 | 35.01 | 2,064,356 | +1.56(+4.67%) |
Aug 07, 2002 | 33.65 | 34.01 | 32.58 | 33.45 | 1,244,204 | +0.13(+0.40%) |
Aug 06, 2002 | 33.29 | 34.35 | 27.97 | 33.32 | 1,630,841 | +0.27(+0.82%) |
Aug 05, 2002 | 34.08 | 34.32 | 32.74 | 33.04 | 1,197,183 | -1.02(-2.99%) |
Aug 02, 2002 | 35.50 | 35.68 | 33.84 | 34.06 | 1,499,525 | -1.44(-4.05%) |