Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 29.72 | 29.85 | 29.43 | 29.50 | 4,876,403 | -0.06(-0.20%) |
Oct 30, 2002 | 29.30 | 29.59 | 29.08 | 29.56 | 3,915,769 | +0.50(+1.72%) |
Oct 29, 2002 | 29.12 | 29.22 | 28.58 | 29.06 | 4,535,232 | -0.08(-0.29%) |
Oct 28, 2002 | 29.86 | 29.86 | 29.05 | 29.14 | 3,141,000 | -0.33(-1.13%) |
Oct 25, 2002 | 28.77 | 29.48 | 28.77 | 29.48 | 5,532,230 | +0.63(+2.18%) |
Oct 24, 2002 | 29.26 | 29.36 | 28.82 | 28.85 | 5,918,100 | -0.28(-0.97%) |
Oct 23, 2002 | 28.51 | 29.20 | 28.35 | 29.13 | 3,549,345 | +0.46(+1.59%) |
Oct 22, 2002 | 28.79 | 29.00 | 28.55 | 28.67 | 3,992,034 | -0.37(-1.28%) |
Oct 21, 2002 | 28.43 | 29.15 | 28.41 | 29.05 | 3,970,316 | +0.38(+1.31%) |
Oct 18, 2002 | 28.38 | 28.80 | 28.34 | 28.67 | 3,516,768 | +0.06(+0.21%) |
Oct 17, 2002 | 28.46 | 28.67 | 28.25 | 28.61 | 4,998,124 | +0.83(+2.99%) |
Oct 16, 2002 | 28.12 | 28.25 | 27.61 | 27.78 | 3,550,355 | -0.71(-2.50%) |
Oct 15, 2002 | 28.02 | 28.53 | 27.89 | 28.49 | 4,860,746 | +1.10(+4.03%) |
Oct 14, 2002 | 26.97 | 27.41 | 26.97 | 27.39 | 2,928,115 | +0.18(+0.67%) |
Oct 11, 2002 | 26.84 | 27.52 | 26.84 | 27.20 | 7,707,293 | +0.67(+2.54%) |
Oct 10, 2002 | 25.77 | 26.56 | 25.58 | 26.53 | 5,649,658 | +0.75(+2.92%) |
Oct 09, 2002 | 26.59 | 26.73 | 25.73 | 25.78 | 5,861,280 | -1.13(-4.19%) |
Oct 08, 2002 | 27.13 | 27.13 | 26.31 | 26.91 | 4,861,756 | +0.20(+0.76%) |
Oct 07, 2002 | 27.30 | 27.56 | 26.78 | 26.71 | 3,425,099 | -0.74(-2.68%) |
Oct 04, 2002 | 28.41 | 28.41 | 27.26 | 27.44 | 4,580,688 | -0.78(-2.76%) |
Oct 03, 2002 | 28.49 | 28.78 | 28.08 | 28.22 | 2,676,592 | -0.31(-1.08%) |
Oct 02, 2002 | 28.97 | 29.20 | 28.43 | 28.53 | 2,650,076 | -0.71(-2.44%) |
Oct 01, 2002 | 28.71 | 29.07 | 28.10 | 29.24 | 4,128,654 | +0.91(+3.21%) |
Sep 30, 2002 | 28.23 | 28.74 | 27.91 | 28.33 | 5,050,398 | -0.20(-0.69%) |
Sep 27, 2002 | 29.01 | 29.32 | 28.53 | 28.53 | 3,189,486 | -0.72(-2.45%) |
Sep 26, 2002 | 29.07 | 29.35 | 28.83 | 29.25 | 5,769,611 | +0.38(+1.32%) |
Sep 25, 2002 | 28.21 | 28.87 | 28.11 | 28.87 | 3,756,169 | +0.85(+3.04%) |
Sep 24, 2002 | 27.99 | 28.46 | 27.92 | 28.02 | 2,547,548 | -0.22(-0.77%) |
Sep 23, 2002 | 28.75 | 28.86 | 28.04 | 28.23 | 2,220,013 | -0.71(-2.46%) |
Sep 20, 2002 | 29.20 | 29.28 | 28.83 | 28.95 | 1,875,811 | +0.12(+0.43%) |
Sep 19, 2002 | 29.11 | 29.53 | 28.75 | 28.82 | 1,767,727 | -1.09(-3.65%) |
Sep 18, 2002 | 29.56 | 29.98 | 29.38 | 29.92 | 2,933,418 | -0.08(-0.26%) |
Sep 17, 2002 | 30.65 | 30.79 | 29.87 | 30.00 | 3,320,298 | -0.42(-1.37%) |
Sep 16, 2002 | 30.73 | 30.79 | 30.34 | 30.41 | 937,905 | -0.36(-1.16%) |
Sep 13, 2002 | 30.25 | 30.78 | 30.19 | 30.77 | 1,790,960 | +0.28(+0.91%) |
Sep 12, 2002 | 30.89 | 31.02 | 30.48 | 30.49 | 2,066,473 | -0.51(-1.66%) |
Sep 11, 2002 | 31.68 | 31.68 | 30.99 | 31.01 | 2,171,022 | -0.10(-0.32%) |
Sep 10, 2002 | 31.14 | 31.24 | 30.72 | 31.10 | 2,232,135 | +0.19(+0.63%) |
Sep 09, 2002 | 30.93 | 31.22 | 30.39 | 30.91 | 1,543,731 | -0.09(-0.31%) |
Sep 06, 2002 | 30.41 | 31.05 | 30.41 | 31.01 | 2,184,659 | +0.99(+3.30%) |
Sep 05, 2002 | 30.19 | 30.53 | 30.02 | 30.02 | 1,872,781 | -0.61(-2.00%) |
Sep 04, 2002 | 29.98 | 30.81 | 29.88 | 30.63 | 2,306,127 | +0.63(+2.11%) |
Sep 03, 2002 | 30.35 | 30.61 | 29.76 | 30.00 | 4,498,110 | -0.91(-2.95%) |
Aug 30, 2002 | 31.03 | 31.35 | 30.79 | 30.91 | 1,743,484 | -0.21(-0.67%) |
Aug 29, 2002 | 30.43 | 31.37 | 30.43 | 31.12 | 3,037,461 | +0.23(+0.74%) |
Aug 28, 2002 | 31.16 | 31.30 | 30.76 | 30.89 | 3,435,452 | -0.61(-1.95%) |
Aug 27, 2002 | 32.37 | 32.39 | 31.41 | 31.50 | 3,443,028 | -0.61(-1.91%) |
Aug 26, 2002 | 31.68 | 32.21 | 31.38 | 32.11 | 2,896,801 | +0.57(+1.82%) |
Aug 23, 2002 | 32.15 | 32.35 | 31.54 | 31.54 | 2,755,382 | -0.85(-2.63%) |
Aug 22, 2002 | 32.15 | 32.57 | 31.94 | 32.39 | 2,372,290 | +0.21(+0.64%) |
Aug 21, 2002 | 31.64 | 32.19 | 31.43 | 32.19 | 3,171,303 | +0.65(+2.05%) |
Aug 20, 2002 | 31.60 | 31.64 | 31.30 | 31.54 | 2,937,711 | +0.28(+0.89%) |
Aug 16, 2002 | 30.75 | 31.41 | 30.60 | 31.26 | 3,121,302 | +0.47(+1.53%) |
Aug 15, 2002 | 31.01 | 31.09 | 30.65 | 30.79 | 4,417,299 | +0.03(+0.10%) |
Aug 14, 2002 | 29.92 | 30.85 | 29.36 | 30.76 | 5,349,144 | +1.06(+3.57%) |
Aug 13, 2002 | 30.53 | 30.82 | 29.66 | 29.70 | 2,645,026 | -0.87(-2.85%) |
Aug 12, 2002 | 30.29 | 30.79 | 30.18 | 30.57 | 1,694,493 | +0.30(+0.99%) |
Aug 07, 2002 | 30.39 | 30.63 | 29.62 | 30.27 | 4,047,591 | +0.11(+0.38%) |
Aug 06, 2002 | 29.42 | 30.15 | 29.30 | 30.15 | 1,876,821 | +1.26(+4.36%) |
Aug 05, 2002 | 29.69 | 29.81 | 28.90 | 28.90 | 2,264,459 | -0.79(-2.67%) |
Aug 02, 2002 | 30.59 | 30.63 | 29.64 | 29.69 | 3,349,086 | -0.96(-3.14%) |