Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 45.60 | 46.11 | 45.55 | 46.02 | 17,597 | +0.67(+1.49%) |
Oct 30, 2002 | 44.35 | 45.57 | 44.35 | 45.35 | 11,461 | +0.44(+0.98%) |
Oct 29, 2002 | 43.62 | 45.03 | 43.62 | 44.91 | 39,247 | +1.07(+2.45%) |
Oct 28, 2002 | 42.41 | 44.24 | 42.41 | 43.83 | 28,943 | +1.04(+2.42%) |
Oct 25, 2002 | 42.35 | 43.19 | 41.94 | 42.80 | 95,579 | +0.86(+2.04%) |
Oct 24, 2002 | 41.62 | 42.35 | 41.59 | 41.94 | 64,139 | +0.33(+0.79%) |
Oct 23, 2002 | 41.54 | 41.62 | 41.41 | 41.62 | 8,683 | +0.41(+1.01%) |
Oct 22, 2002 | 41.88 | 41.88 | 40.93 | 41.20 | 26,049 | -0.59(-1.41%) |
Oct 21, 2002 | 41.46 | 41.81 | 41.42 | 41.79 | 13,082 | +0.33(+0.79%) |
Oct 18, 2002 | 41.42 | 41.46 | 41.09 | 41.46 | 17,713 | +0.10(+0.25%) |
Oct 17, 2002 | 41.33 | 41.46 | 41.29 | 41.36 | 11,809 | +0.23(+0.57%) |
Oct 16, 2002 | 41.83 | 41.83 | 41.03 | 41.12 | 6,136 | -0.34(-0.81%) |
Oct 15, 2002 | 42.10 | 42.11 | 41.25 | 41.46 | 17,250 | -0.20(-0.48%) |
Oct 14, 2002 | 41.15 | 41.98 | 40.60 | 41.66 | 1,192,485 | +0.85(+2.07%) |
Oct 11, 2002 | 40.39 | 41.11 | 40.39 | 40.81 | 4,515 | -0.26(-0.63%) |
Oct 10, 2002 | 41.46 | 41.47 | 40.78 | 41.07 | 7,178 | +0.07(+0.17%) |
Oct 09, 2002 | 41.11 | 41.25 | 40.17 | 41.00 | 37,048 | +0.36(+0.89%) |
Oct 08, 2002 | 41.27 | 41.46 | 40.43 | 40.64 | 23,270 | -0.28(-0.68%) |
Oct 07, 2002 | 40.60 | 41.29 | 39.75 | 40.92 | 13,661 | +0.08(+0.19%) |
Oct 04, 2002 | 41.43 | 41.43 | 40.84 | 40.84 | 4,862 | -0.15(-0.36%) |
Oct 03, 2002 | 41.37 | 41.47 | 40.98 | 40.98 | 45,300 | -0.48(-1.15%) |
Oct 02, 2002 | 41.35 | 41.46 | 40.81 | 41.46 | 39,981 | +0.55(+1.34%) |
Oct 01, 2002 | 40.42 | 40.95 | 40.19 | 40.91 | 36,932 | +0.32(+0.78%) |
Sep 30, 2002 | 41.46 | 41.46 | 40.44 | 40.60 | 37,626 | -0.43(-1.05%) |
Sep 27, 2002 | 40.54 | 41.47 | 40.46 | 41.03 | 36,469 | -0.26(-0.63%) |
Sep 26, 2002 | 40.77 | 41.29 | 40.01 | 41.29 | 31,838 | +0.66(+1.62%) |
Sep 25, 2002 | 40.82 | 40.82 | 40.16 | 40.63 | 38,090 | -0.12(-0.29%) |
Sep 24, 2002 | 39.52 | 40.75 | 39.52 | 40.75 | 100,608 | +0.24(+0.59%) |
Sep 23, 2002 | 40.60 | 40.68 | 40.22 | 40.51 | 4,862 | -0.23(-0.57%) |
Sep 20, 2002 | 40.17 | 40.74 | 40.17 | 40.74 | 33,646 | +0.91(+2.28%) |
Sep 19, 2002 | 40.30 | 40.59 | 39.82 | 39.84 | 6,251 | -0.76(-1.87%) |
Sep 18, 2002 | 40.37 | 40.60 | 40.36 | 40.60 | 4,746 | -0.16(-0.38%) |
Sep 17, 2002 | 40.89 | 40.90 | 40.38 | 40.75 | 972,512 | -0.06(-0.15%) |
Sep 16, 2002 | 40.98 | 40.98 | 40.38 | 40.81 | 12,387 | +0.22(+0.53%) |
Sep 13, 2002 | 41.07 | 41.54 | 40.16 | 40.60 | 12,365 | -0.62(-1.51%) |
Sep 12, 2002 | 41.97 | 41.97 | 41.07 | 41.22 | 7,525 | -1.06(-2.51%) |
Sep 11, 2002 | 41.98 | 42.46 | 41.98 | 42.28 | 6,830 | +0.21(+0.49%) |
Sep 10, 2002 | 42.96 | 42.96 | 42.07 | 42.07 | 19,102 | -0.85(-1.97%) |
Sep 09, 2002 | 43.23 | 43.23 | 42.45 | 42.92 | 23,155 | +0.46(+1.09%) |
Sep 06, 2002 | 41.46 | 43.07 | 40.90 | 42.45 | 12,851 | +0.89(+2.15%) |
Sep 05, 2002 | 41.84 | 41.99 | 41.14 | 41.56 | 15,513 | -0.54(-1.28%) |
Sep 04, 2002 | 42.54 | 42.76 | 41.89 | 42.10 | 5,672 | -0.67(-1.56%) |
Sep 03, 2002 | 41.68 | 43.27 | 41.68 | 42.76 | 17,018 | +0.86(+2.04%) |
Aug 30, 2002 | 43.19 | 43.19 | 41.91 | 41.91 | 5,154 | -1.28(-2.96%) |
Aug 29, 2002 | 42.76 | 43.19 | 42.33 | 43.19 | 16,671 | +0.44(+1.03%) |
Aug 28, 2002 | 42.69 | 44.04 | 42.60 | 42.75 | 28,480 | -0.01(-0.02%) |
Aug 27, 2002 | 44.32 | 44.81 | 42.76 | 42.76 | 14,240 | -1.72(-3.86%) |
Aug 26, 2002 | 42.93 | 44.96 | 42.53 | 44.47 | 21,534 | +1.80(+4.21%) |
Aug 23, 2002 | 42.63 | 43.33 | 42.11 | 42.68 | 6,136 | -0.60(-1.38%) |
Aug 22, 2002 | 43.09 | 43.27 | 42.42 | 43.27 | 10,651 | +0.22(+0.52%) |
Aug 21, 2002 | 42.37 | 43.19 | 42.15 | 43.05 | 26,165 | +0.47(+1.10%) |
Aug 20, 2002 | 41.81 | 42.58 | 40.60 | 42.58 | 23,039 | +2.72(+6.83%) |
Aug 16, 2002 | 38.89 | 39.90 | 38.79 | 39.86 | 20,723 | +1.08(+2.78%) |
Aug 15, 2002 | 38.13 | 38.78 | 38.09 | 38.78 | 20,029 | +1.14(+3.03%) |
Aug 14, 2002 | 38.25 | 38.26 | 37.57 | 37.64 | 10,304 | -0.10(-0.25%) |
Aug 13, 2002 | 37.41 | 38.00 | 37.41 | 37.74 | 15,513 | -0.66(-1.71%) |
Aug 12, 2002 | 37.67 | 39.20 | 37.50 | 38.39 | 11,114 | +0.01(+0.02%) |
Aug 07, 2002 | 38.44 | 38.44 | 37.57 | 38.38 | 4,115 | +1.05(+2.82%) |
Aug 06, 2002 | 37.50 | 38.19 | 37.27 | 37.33 | 13,893 | +0.34(+0.91%) |
Aug 05, 2002 | 38.56 | 38.98 | 36.61 | 36.99 | 21,186 | -1.44(-3.75%) |
Aug 02, 2002 | 40.60 | 40.76 | 37.15 | 38.44 | 21,417 | -2.05(-5.06%) |