Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 32.60 | 32.83 | 31.90 | 31.90 | 22,000 | -0.85(-2.60%) |
Oct 30, 2002 | 32.50 | 32.85 | 32.50 | 32.75 | 42,600 | -0.08(-0.24%) |
Oct 29, 2002 | 33.35 | 33.35 | 32.59 | 32.83 | 15,300 | -0.62(-1.85%) |
Oct 28, 2002 | 34.00 | 34.15 | 33.41 | 33.45 | 17,200 | -0.55(-1.62%) |
Oct 25, 2002 | 34.59 | 34.59 | 33.90 | 34.00 | 46,700 | -0.50(-1.45%) |
Oct 24, 2002 | 34.35 | 34.60 | 34.24 | 34.50 | 10,000 | +0.30(+0.88%) |
Oct 23, 2002 | 33.90 | 34.30 | 33.82 | 34.20 | 25,200 | +0.35(+1.03%) |
Oct 22, 2002 | 33.99 | 34.00 | 33.85 | 33.85 | 10,700 | -0.14(-0.41%) |
Oct 21, 2002 | 33.84 | 34.00 | 33.57 | 33.99 | 15,400 | +0.05(+0.15%) |
Oct 18, 2002 | 34.15 | 34.30 | 33.90 | 33.94 | 26,600 | -0.16(-0.47%) |
Oct 17, 2002 | 33.69 | 34.26 | 33.69 | 34.10 | 43,100 | +0.40(+1.19%) |
Oct 16, 2002 | 33.58 | 33.77 | 33.20 | 33.70 | 21,200 | +0.22(+0.66%) |
Oct 15, 2002 | 33.60 | 33.75 | 32.81 | 33.48 | 29,100 | -0.12(-0.36%) |
Oct 14, 2002 | 33.15 | 33.81 | 33.15 | 33.60 | 21,600 | +0.40(+1.20%) |
Oct 11, 2002 | 32.80 | 33.62 | 32.75 | 33.20 | 22,500 | +0.60(+1.84%) |
Oct 10, 2002 | 32.10 | 32.64 | 31.80 | 32.60 | 14,900 | +0.60(+1.88%) |
Oct 09, 2002 | 33.50 | 33.62 | 32.00 | 32.00 | 26,900 | -1.60(-4.76%) |
Oct 08, 2002 | 33.52 | 33.92 | 33.35 | 33.60 | 29,700 | +0.08(+0.24%) |
Oct 07, 2002 | 33.00 | 33.56 | 33.00 | 33.52 | 17,400 | +0.42(+1.27%) |
Oct 04, 2002 | 33.51 | 33.51 | 32.45 | 33.10 | 140,000 | -0.66(-1.95%) |
Oct 03, 2002 | 34.80 | 34.97 | 33.24 | 33.76 | 73,000 | -1.20(-3.43%) |
Oct 02, 2002 | 35.80 | 36.10 | 34.96 | 34.96 | 60,800 | -1.03(-2.86%) |
Oct 01, 2002 | 35.84 | 36.29 | 35.51 | 35.99 | 97,700 | +0.15(+0.42%) |
Sep 30, 2002 | 34.30 | 35.86 | 34.29 | 35.84 | 2,280,000 | +1.68(+4.92%) |
Sep 27, 2002 | 34.60 | 35.23 | 34.16 | 34.16 | 31,300 | -0.54(-1.56%) |
Sep 26, 2002 | 33.55 | 34.70 | 33.45 | 34.70 | 28,800 | +1.05(+3.12%) |
Sep 25, 2002 | 32.77 | 33.65 | 32.57 | 33.65 | 35,900 | +0.63(+1.91%) |
Sep 24, 2002 | 33.20 | 33.37 | 33.00 | 33.02 | 27,400 | -0.02(-0.06%) |
Sep 23, 2002 | 33.00 | 33.20 | 32.96 | 33.04 | 67,600 | +0.09(+0.27%) |
Sep 20, 2002 | 32.70 | 33.10 | 32.50 | 32.95 | 47,400 | +0.45(+1.38%) |
Sep 19, 2002 | 32.10 | 32.84 | 32.10 | 32.50 | 31,300 | +0.35(+1.09%) |
Sep 18, 2002 | 31.90 | 32.30 | 31.77 | 32.15 | 17,800 | +0.15(+0.47%) |
Sep 17, 2002 | 33.05 | 33.05 | 32.00 | 32.00 | 13,700 | -0.95(-2.88%) |
Sep 16, 2002 | 33.00 | 33.10 | 32.81 | 32.95 | 6,200 | -0.13(-0.39%) |
Sep 13, 2002 | 32.55 | 33.39 | 32.54 | 33.08 | 23,000 | +0.44(+1.35%) |
Sep 12, 2002 | 32.45 | 32.64 | 32.40 | 32.64 | 40,000 | +0.12(+0.37%) |
Sep 11, 2002 | 32.63 | 32.72 | 32.37 | 32.52 | 18,700 | -0.06(-0.18%) |
Sep 10, 2002 | 31.90 | 32.60 | 31.90 | 32.58 | 20,000 | +0.78(+2.45%) |
Sep 09, 2002 | 31.35 | 31.80 | 31.00 | 31.80 | 19,700 | +0.45(+1.44%) |
Sep 06, 2002 | 31.40 | 31.80 | 30.90 | 31.35 | 20,800 | +0.10(+0.32%) |
Sep 05, 2002 | 31.69 | 31.75 | 30.95 | 31.25 | 20,700 | -0.44(-1.39%) |
Sep 04, 2002 | 31.09 | 31.69 | 30.85 | 31.69 | 22,400 | +0.60(+1.93%) |
Sep 03, 2002 | 32.62 | 32.62 | 31.09 | 31.09 | 23,100 | -1.71(-5.21%) |
Aug 30, 2002 | 32.75 | 33.20 | 32.65 | 32.80 | 12,500 | +0.02(+0.06%) |
Aug 29, 2002 | 33.15 | 33.20 | 32.63 | 32.78 | 10,400 | -0.49(-1.47%) |
Aug 28, 2002 | 33.82 | 33.82 | 33.25 | 33.27 | 17,000 | -0.55(-1.63%) |
Aug 27, 2002 | 34.70 | 34.84 | 33.82 | 33.82 | 15,900 | -0.98(-2.82%) |
Aug 26, 2002 | 34.40 | 34.80 | 34.10 | 34.80 | 10,200 | +0.45(+1.31%) |
Aug 23, 2002 | 35.00 | 35.00 | 34.35 | 34.35 | 8,500 | -0.80(-2.28%) |
Aug 22, 2002 | 34.65 | 35.15 | 34.65 | 35.15 | 18,800 | +0.50(+1.44%) |
Aug 21, 2002 | 34.44 | 34.65 | 34.00 | 34.65 | 12,300 | +0.25(+0.73%) |
Aug 20, 2002 | 35.49 | 35.49 | 34.27 | 34.40 | 17,100 | -0.85(-2.41%) |
Aug 16, 2002 | 35.80 | 35.80 | 35.12 | 35.25 | 12,800 | -0.60(-1.67%) |
Aug 15, 2002 | 35.00 | 35.85 | 34.90 | 35.85 | 23,500 | +0.89(+2.55%) |
Aug 14, 2002 | 33.90 | 34.45 | 33.75 | 34.96 | 17,100 | +0.96(+2.82%) |
Aug 13, 2002 | 34.58 | 35.15 | 34.00 | 34.00 | 12,700 | -0.68(-1.96%) |
Aug 12, 2002 | 34.20 | 34.74 | 33.44 | 34.68 | 22,000 | +2.28(+7.04%) |
Aug 07, 2002 | 33.30 | 33.30 | 31.50 | 32.40 | 33,600 | -0.50(-1.52%) |
Aug 06, 2002 | 29.60 | 32.97 | 29.60 | 32.90 | 52,500 | +3.10(+10.40%) |
Aug 05, 2002 | 31.70 | 32.00 | 29.80 | 29.80 | 70,600 | -2.10(-6.58%) |
Aug 02, 2002 | 32.45 | 32.45 | 31.60 | 31.90 | 16,800 | -0.80(-2.45%) |