Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 30.20 | 30.20 | 29.61 | 29.68 | 5,116,044 | -0.50(-1.67%) |
Oct 30, 2002 | 31.56 | 31.68 | 29.26 | 30.19 | 10,563,019 | -3.18(-9.53%) |
Oct 29, 2002 | 34.67 | 35.28 | 33.25 | 33.37 | 5,232,209 | -2.25(-6.33%) |
Oct 28, 2002 | 36.90 | 37.06 | 35.41 | 35.62 | 1,585,191 | -0.36(-1.00%) |
Oct 25, 2002 | 34.80 | 36.21 | 34.19 | 35.98 | 2,168,677 | +0.42(+1.18%) |
Oct 24, 2002 | 36.19 | 36.82 | 35.32 | 35.56 | 1,752,985 | -0.63(-1.74%) |
Oct 23, 2002 | 35.47 | 36.24 | 34.80 | 36.19 | 2,213,386 | +0.05(+0.12%) |
Oct 22, 2002 | 36.30 | 36.76 | 35.77 | 36.15 | 1,774,408 | -0.90(-2.43%) |
Oct 21, 2002 | 35.40 | 37.27 | 35.32 | 37.05 | 1,823,508 | +0.98(+2.71%) |
Oct 18, 2002 | 36.08 | 36.49 | 35.21 | 36.07 | 1,808,339 | +0.00(+0.00%) |
Oct 17, 2002 | 34.95 | 36.34 | 34.69 | 36.07 | 3,036,786 | +2.29(+6.79%) |
Oct 16, 2002 | 34.57 | 35.17 | 33.78 | 33.78 | 3,623,598 | -1.50(-4.26%) |
Oct 15, 2002 | 34.19 | 35.64 | 34.10 | 35.28 | 1,751,388 | +2.40(+7.29%) |
Oct 14, 2002 | 32.32 | 33.08 | 32.06 | 32.89 | 1,966,552 | +0.37(+1.13%) |
Oct 11, 2002 | 31.00 | 33.44 | 31.00 | 32.52 | 2,697,207 | +2.25(+7.45%) |
Oct 10, 2002 | 28.05 | 30.40 | 28.02 | 30.26 | 1,995,161 | +2.17(+7.73%) |
Oct 09, 2002 | 29.08 | 29.29 | 27.99 | 28.09 | 39,919 | -1.61(-5.42%) |
Oct 08, 2002 | 28.93 | 30.21 | 28.63 | 29.70 | 2,010,197 | +1.50(+5.30%) |
Oct 07, 2002 | 29.05 | 29.57 | 28.17 | 28.20 | 2,076,729 | -0.83(-2.87%) |
Oct 04, 2002 | 30.47 | 30.74 | 28.32 | 29.04 | 1,915,722 | -0.99(-3.30%) |
Oct 03, 2002 | 30.89 | 31.20 | 29.80 | 30.03 | 2,430,813 | -1.05(-3.38%) |
Oct 02, 2002 | 32.32 | 32.61 | 30.82 | 31.08 | 1,886,581 | -1.34(-4.13%) |
Oct 01, 2002 | 31.15 | 32.42 | 30.60 | 32.42 | 66,531 | +1.61(+5.22%) |
Sep 30, 2002 | 31.82 | 31.82 | 29.38 | 30.81 | 4,359,309 | -1.00(-3.14%) |
Sep 27, 2002 | 33.18 | 33.22 | 31.76 | 31.81 | 1,384,264 | -1.36(-4.10%) |
Sep 26, 2002 | 32.50 | 33.31 | 32.47 | 33.17 | 2,163,487 | +0.93(+2.89%) |
Sep 25, 2002 | 32.32 | 32.68 | 31.26 | 32.24 | 3,702,638 | +0.24(+0.75%) |
Sep 24, 2002 | 33.25 | 33.59 | 31.86 | 32.00 | 2,469,401 | -1.44(-4.31%) |
Sep 23, 2002 | 33.22 | 33.97 | 33.11 | 33.44 | 1,532,897 | -0.37(-1.09%) |
Sep 20, 2002 | 34.68 | 34.92 | 33.74 | 33.81 | 133,063 | -0.57(-1.66%) |
Sep 19, 2002 | 35.51 | 35.66 | 34.27 | 34.38 | 1,678,336 | -1.32(-3.68%) |
Sep 18, 2002 | 35.32 | 35.92 | 35.15 | 35.70 | 2,069,012 | +0.04(+0.11%) |
Sep 17, 2002 | 37.20 | 37.28 | 35.51 | 35.66 | 2,547,510 | -0.79(-2.16%) |
Sep 16, 2002 | 36.15 | 36.61 | 35.77 | 36.45 | 1,584,392 | +0.23(+0.62%) |
Sep 13, 2002 | 35.70 | 36.66 | 35.58 | 36.22 | 2,503,865 | +0.28(+0.77%) |
Sep 12, 2002 | 36.33 | 36.37 | 35.85 | 35.95 | 2,514,244 | -0.64(-1.75%) |
Sep 11, 2002 | 37.16 | 37.19 | 36.22 | 36.58 | 2,531,675 | -0.17(-0.47%) |
Sep 10, 2002 | 36.23 | 36.80 | 35.81 | 36.76 | 9,493,849 | +1.07(+2.99%) |
Sep 09, 2002 | 33.82 | 35.77 | 33.41 | 35.69 | 11,067,065 | +0.76(+2.17%) |
Sep 06, 2002 | 35.51 | 35.70 | 34.67 | 34.93 | 1,821,779 | +0.26(+0.76%) |
Sep 05, 2002 | 35.85 | 35.98 | 34.61 | 34.67 | 1,937,544 | -1.93(-5.28%) |
Sep 04, 2002 | 35.98 | 36.60 | 35.28 | 36.60 | 1,534,227 | +0.40(+1.10%) |
Sep 03, 2002 | 37.20 | 37.20 | 36.20 | 36.20 | 1,031,512 | -1.39(-3.70%) |
Aug 30, 2002 | 37.79 | 38.34 | 37.54 | 37.59 | 1,270,361 | -0.34(-0.89%) |
Aug 29, 2002 | 37.20 | 38.45 | 36.75 | 37.93 | 1,569,489 | -0.02(-0.04%) |
Aug 28, 2002 | 38.68 | 38.85 | 37.64 | 37.94 | 1,161,648 | -0.82(-2.11%) |
Aug 27, 2002 | 40.21 | 40.51 | 38.64 | 38.76 | 1,601,558 | -1.29(-3.23%) |
Aug 26, 2002 | 39.31 | 40.58 | 38.81 | 40.06 | 1,115,608 | +0.77(+1.95%) |
Aug 23, 2002 | 40.38 | 40.39 | 39.23 | 39.29 | 1,016,209 | -1.19(-2.95%) |
Aug 22, 2002 | 38.85 | 40.57 | 38.73 | 40.48 | 1,242,418 | +1.75(+4.52%) |
Aug 21, 2002 | 39.08 | 39.36 | 38.18 | 38.73 | 1,051,072 | +0.04(+0.10%) |
Aug 20, 2002 | 39.34 | 39.76 | 37.58 | 38.70 | 1,486,857 | +1.05(+2.80%) |
Aug 16, 2002 | 37.97 | 38.00 | 37.49 | 37.64 | 940,496 | -0.33(-0.87%) |
Aug 15, 2002 | 37.95 | 38.40 | 37.61 | 37.97 | 1,395,042 | +0.21(+0.56%) |
Aug 14, 2002 | 37.25 | 37.76 | 36.70 | 37.76 | 1,757,908 | +0.65(+1.76%) |
Aug 13, 2002 | 37.55 | 38.48 | 37.02 | 37.11 | 1,538,618 | -0.61(-1.61%) |
Aug 12, 2002 | 37.95 | 37.95 | 37.17 | 37.72 | 1,916,121 | +1.68(+4.67%) |
Aug 07, 2002 | 36.25 | 36.64 | 35.10 | 36.04 | 1,154,862 | +0.14(+0.40%) |
Aug 06, 2002 | 35.87 | 37.01 | 30.14 | 35.89 | 1,513,735 | +0.29(+0.82%) |
Aug 05, 2002 | 36.72 | 36.97 | 35.28 | 35.60 | 1,111,217 | -1.10(-2.99%) |
Aug 02, 2002 | 38.24 | 38.44 | 36.46 | 36.70 | 1,391,849 | -1.55(-4.05%) |