Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 28.03 | 28.03 | 27.49 | 27.56 | 5,511,028 | -0.47(-1.67%) |
Oct 30, 2002 | 29.30 | 29.41 | 27.17 | 28.02 | 11,378,536 | -2.95(-9.53%) |
Oct 29, 2002 | 32.19 | 32.75 | 30.87 | 30.98 | 5,636,161 | -2.09(-6.33%) |
Oct 28, 2002 | 34.25 | 34.41 | 32.87 | 33.07 | 1,707,575 | -0.33(-1.00%) |
Oct 25, 2002 | 32.30 | 33.61 | 31.74 | 33.40 | 2,336,109 | +0.39(+1.18%) |
Oct 24, 2002 | 33.59 | 34.19 | 32.79 | 33.01 | 1,888,324 | -0.59(-1.74%) |
Oct 23, 2002 | 32.93 | 33.64 | 32.31 | 33.60 | 2,384,270 | +0.04(+0.12%) |
Oct 22, 2002 | 33.70 | 34.12 | 33.21 | 33.56 | 1,911,401 | -0.84(-2.43%) |
Oct 21, 2002 | 32.86 | 34.60 | 32.79 | 34.39 | 1,964,292 | +0.91(+2.71%) |
Oct 18, 2002 | 33.49 | 33.87 | 32.69 | 33.49 | 1,947,952 | +0.00(+0.00%) |
Oct 17, 2002 | 32.44 | 33.73 | 32.20 | 33.49 | 3,271,241 | +2.13(+6.79%) |
Oct 16, 2002 | 32.09 | 32.65 | 31.36 | 31.36 | 3,903,358 | -1.40(-4.26%) |
Oct 15, 2002 | 31.74 | 33.08 | 31.66 | 32.75 | 1,886,604 | +2.23(+7.29%) |
Oct 14, 2002 | 30.00 | 30.71 | 29.76 | 30.53 | 2,118,380 | +0.34(+1.13%) |
Oct 11, 2002 | 28.78 | 31.05 | 28.78 | 30.19 | 2,905,444 | +2.09(+7.45%) |
Oct 10, 2002 | 26.04 | 28.22 | 26.01 | 28.09 | 2,149,197 | +2.02(+7.73%) |
Oct 09, 2002 | 26.99 | 27.19 | 25.99 | 26.08 | 43,001 | -1.49(-5.42%) |
Oct 08, 2002 | 26.86 | 28.05 | 26.58 | 27.57 | 2,165,394 | +1.39(+5.30%) |
Oct 07, 2002 | 26.96 | 27.45 | 26.16 | 26.18 | 2,237,063 | -0.77(-2.87%) |
Oct 04, 2002 | 28.29 | 28.53 | 26.29 | 26.96 | 2,063,625 | -0.92(-3.30%) |
Oct 03, 2002 | 28.67 | 28.97 | 27.66 | 27.88 | 2,618,483 | -0.98(-3.38%) |
Oct 02, 2002 | 30.01 | 30.27 | 28.61 | 28.86 | 2,032,234 | -1.24(-4.13%) |
Oct 01, 2002 | 28.92 | 30.10 | 28.41 | 30.10 | 71,668 | +1.49(+5.22%) |
Sep 30, 2002 | 29.54 | 29.54 | 27.28 | 28.60 | 4,695,869 | -0.93(-3.14%) |
Sep 27, 2002 | 30.80 | 30.84 | 29.48 | 29.53 | 1,491,136 | -1.26(-4.10%) |
Sep 26, 2002 | 30.17 | 30.92 | 30.14 | 30.79 | 2,330,519 | +0.87(+2.89%) |
Sep 25, 2002 | 30.00 | 30.33 | 29.02 | 29.93 | 3,988,500 | +0.22(+0.75%) |
Sep 24, 2002 | 30.87 | 31.19 | 29.58 | 29.71 | 2,660,051 | -1.34(-4.31%) |
Sep 23, 2002 | 30.84 | 31.53 | 30.74 | 31.05 | 1,651,244 | -0.34(-1.09%) |
Sep 20, 2002 | 32.20 | 32.42 | 31.32 | 31.39 | 143,337 | -0.53(-1.66%) |
Sep 19, 2002 | 32.96 | 33.10 | 31.81 | 31.92 | 1,807,911 | -1.22(-3.68%) |
Sep 18, 2002 | 32.79 | 33.35 | 32.63 | 33.14 | 2,228,749 | +0.03(+0.11%) |
Sep 17, 2002 | 34.53 | 34.60 | 32.96 | 33.10 | 2,744,190 | -0.73(-2.16%) |
Sep 16, 2002 | 33.56 | 33.99 | 33.21 | 33.84 | 1,706,715 | +0.21(+0.62%) |
Sep 13, 2002 | 33.14 | 34.03 | 33.03 | 33.63 | 2,697,175 | +0.26(+0.77%) |
Sep 12, 2002 | 33.72 | 33.77 | 33.28 | 33.37 | 2,708,356 | -0.59(-1.75%) |
Sep 11, 2002 | 34.50 | 34.53 | 33.63 | 33.96 | 2,727,133 | -0.16(-0.47%) |
Sep 10, 2002 | 33.63 | 34.16 | 33.24 | 34.12 | 10,226,821 | +0.99(+2.99%) |
Sep 09, 2002 | 31.39 | 33.21 | 31.01 | 33.13 | 11,921,497 | +0.70(+2.17%) |
Sep 06, 2002 | 32.96 | 33.14 | 32.18 | 32.43 | 1,962,429 | +0.24(+0.76%) |
Sep 05, 2002 | 33.28 | 33.40 | 32.13 | 32.18 | 2,087,132 | -1.79(-5.28%) |
Sep 04, 2002 | 33.40 | 33.98 | 32.75 | 33.98 | 1,652,677 | +0.37(+1.10%) |
Sep 03, 2002 | 34.53 | 34.53 | 33.61 | 33.61 | 1,111,149 | -1.29(-3.70%) |
Aug 30, 2002 | 35.08 | 35.59 | 34.85 | 34.90 | 1,368,440 | -0.31(-0.89%) |
Aug 29, 2002 | 34.53 | 35.69 | 34.12 | 35.21 | 1,690,662 | -0.01(-0.04%) |
Aug 28, 2002 | 35.91 | 36.07 | 34.94 | 35.22 | 1,251,333 | -0.76(-2.11%) |
Aug 27, 2002 | 37.32 | 37.61 | 35.87 | 35.99 | 1,725,206 | -1.20(-3.23%) |
Aug 26, 2002 | 36.49 | 37.67 | 36.03 | 37.19 | 1,201,739 | +0.71(+1.95%) |
Aug 23, 2002 | 37.48 | 37.49 | 36.42 | 36.47 | 1,094,666 | -1.11(-2.95%) |
Aug 22, 2002 | 36.07 | 37.66 | 35.96 | 37.58 | 1,338,339 | +1.63(+4.52%) |
Aug 21, 2002 | 36.28 | 36.54 | 35.44 | 35.96 | 1,132,220 | +0.03(+0.10%) |
Aug 20, 2002 | 36.52 | 36.91 | 34.88 | 35.92 | 1,601,649 | +0.98(+2.79%) |
Aug 16, 2002 | 35.25 | 35.28 | 34.80 | 34.95 | 1,013,107 | -0.31(-0.87%) |
Aug 15, 2002 | 35.23 | 35.65 | 34.91 | 35.25 | 1,502,747 | +0.20(+0.56%) |
Aug 14, 2002 | 34.58 | 35.06 | 34.07 | 35.06 | 1,893,627 | +0.61(+1.76%) |
Aug 13, 2002 | 34.86 | 35.72 | 34.37 | 34.45 | 1,657,407 | -0.57(-1.61%) |
Aug 12, 2002 | 35.23 | 35.23 | 34.51 | 35.02 | 2,064,055 | +1.56(+4.67%) |
Aug 07, 2002 | 33.65 | 34.01 | 32.58 | 33.45 | 1,244,023 | +0.13(+0.40%) |
Aug 06, 2002 | 33.30 | 34.36 | 27.98 | 33.32 | 1,630,603 | +0.27(+0.82%) |
Aug 05, 2002 | 34.09 | 34.32 | 32.75 | 33.05 | 1,197,008 | -1.02(-2.99%) |
Aug 02, 2002 | 35.50 | 35.69 | 33.84 | 34.07 | 1,499,307 | -1.44(-4.05%) |