Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 35.33 | 35.42 | 34.24 | 34.56 | 396,924 | -0.57(-1.63%) |
Oct 30, 2002 | 35.57 | 35.89 | 34.75 | 35.13 | 337,859 | -0.35(-0.99%) |
Oct 29, 2002 | 35.33 | 35.56 | 34.32 | 35.48 | 292,932 | +0.38(+1.07%) |
Oct 28, 2002 | 35.95 | 36.44 | 34.67 | 35.11 | 300,599 | -0.81(-2.27%) |
Oct 25, 2002 | 34.99 | 35.94 | 34.66 | 35.92 | 718,603 | +0.92(+2.64%) |
Oct 24, 2002 | 34.50 | 35.02 | 34.10 | 35.00 | 636,331 | +0.44(+1.27%) |
Oct 23, 2002 | 35.37 | 35.38 | 34.18 | 34.56 | 644,410 | -0.84(-2.37%) |
Oct 22, 2002 | 35.94 | 35.99 | 35.08 | 35.40 | 368,691 | -0.56(-1.55%) |
Oct 21, 2002 | 36.09 | 36.23 | 35.63 | 35.95 | 372,396 | -0.13(-0.37%) |
Oct 18, 2002 | 36.27 | 37.07 | 35.82 | 36.09 | 358,726 | -0.43(-1.18%) |
Oct 17, 2002 | 35.73 | 36.75 | 35.55 | 36.52 | 390,786 | +0.96(+2.69%) |
Oct 16, 2002 | 36.60 | 36.60 | 35.01 | 35.56 | 1,116,009 | -1.97(-5.26%) |
Oct 15, 2002 | 38.75 | 39.76 | 37.13 | 37.53 | 1,054,973 | -0.74(-1.92%) |
Oct 14, 2002 | 36.74 | 38.27 | 36.14 | 38.27 | 818,505 | +1.14(+3.08%) |
Oct 11, 2002 | 36.67 | 37.40 | 36.27 | 37.13 | 53,272,452 | +1.04(+2.89%) |
Oct 10, 2002 | 34.73 | 36.09 | 34.45 | 36.09 | 663,925 | +1.68(+4.89%) |
Oct 09, 2002 | 34.68 | 34.99 | 33.74 | 34.40 | 473,831 | -0.55(-1.57%) |
Oct 08, 2002 | 33.59 | 35.30 | 32.80 | 34.95 | 698,673 | +1.43(+4.27%) |
Oct 07, 2002 | 34.46 | 35.69 | 33.38 | 33.52 | 625,089 | -0.94(-2.73%) |
Oct 04, 2002 | 34.84 | 35.11 | 34.05 | 34.46 | 511,006 | -0.49(-1.39%) |
Oct 03, 2002 | 35.19 | 35.62 | 34.44 | 34.94 | 513,561 | -0.27(-0.76%) |
Oct 02, 2002 | 35.98 | 37.03 | 35.21 | 35.21 | 716,686 | -1.01(-2.79%) |
Oct 01, 2002 | 35.30 | 36.32 | 34.55 | 36.22 | 565,370 | +1.24(+3.56%) |
Sep 30, 2002 | 35.08 | 35.99 | 34.38 | 34.97 | 721,225 | -0.27(-0.76%) |
Sep 27, 2002 | 35.82 | 36.49 | 35.07 | 35.24 | 375,717 | -0.95(-2.64%) |
Sep 26, 2002 | 36.10 | 36.25 | 35.62 | 36.20 | 709,021 | +0.16(+0.43%) |
Sep 25, 2002 | 33.89 | 36.40 | 33.85 | 36.04 | 1,248,261 | +2.07(+6.08%) |
Sep 24, 2002 | 34.44 | 34.44 | 33.71 | 33.97 | 432,825 | -0.54(-1.56%) |
Sep 23, 2002 | 35.16 | 35.56 | 34.30 | 34.51 | 46,795,440 | -0.71(-2.02%) |
Sep 20, 2002 | 32.18 | 35.28 | 32.17 | 35.22 | 2,208,443 | +3.26(+10.21%) |
Sep 19, 2002 | 33.65 | 33.65 | 31.78 | 31.96 | 707,868 | -1.80(-5.33%) |
Sep 18, 2002 | 34.43 | 34.43 | 32.68 | 33.76 | 901,268 | -0.68(-1.98%) |
Sep 17, 2002 | 36.05 | 36.16 | 34.40 | 34.44 | 697,508 | -1.15(-3.23%) |
Sep 16, 2002 | 36.57 | 36.66 | 35.55 | 35.59 | 284,503 | -0.98(-2.68%) |
Sep 13, 2002 | 35.38 | 36.69 | 35.21 | 36.57 | 291,498 | +1.18(+3.34%) |
Sep 12, 2002 | 35.76 | 35.78 | 35.20 | 35.39 | 342,885 | -0.42(-1.18%) |
Sep 11, 2002 | 35.60 | 37.13 | 35.60 | 35.81 | 570,539 | +0.23(+0.66%) |
Sep 10, 2002 | 34.21 | 35.59 | 34.14 | 35.58 | 598,790 | +1.36(+3.99%) |
Sep 09, 2002 | 33.74 | 34.55 | 33.28 | 34.21 | 320,273 | +0.34(+0.99%) |
Sep 06, 2002 | 32.81 | 33.90 | 32.81 | 33.88 | 253,937 | +1.07(+3.27%) |
Sep 05, 2002 | 33.02 | 33.17 | 32.68 | 32.81 | 373,290 | -0.31(-0.92%) |
Sep 04, 2002 | 33.00 | 33.42 | 32.92 | 33.11 | 400,450 | +0.12(+0.36%) |
Sep 03, 2002 | 33.03 | 33.17 | 32.57 | 32.99 | 320,273 | -0.02(-0.05%) |
Aug 30, 2002 | 32.58 | 33.31 | 32.58 | 33.01 | 194,565 | +0.36(+1.10%) |
Aug 29, 2002 | 32.31 | 32.69 | 32.05 | 32.65 | 558,115 | +0.32(+0.99%) |
Aug 28, 2002 | 33.15 | 33.15 | 32.27 | 32.33 | 253,702 | -1.02(-3.06%) |
Aug 27, 2002 | 33.96 | 34.19 | 33.35 | 33.35 | 295,093 | -0.61(-1.79%) |
Aug 26, 2002 | 33.14 | 34.23 | 33.10 | 33.96 | 320,707 | +0.71(+2.14%) |
Aug 23, 2002 | 34.03 | 34.03 | 33.13 | 33.24 | 253,842 | -0.86(-2.52%) |
Aug 22, 2002 | 34.32 | 34.53 | 33.97 | 34.11 | 288,718 | -0.18(-0.53%) |
Aug 21, 2002 | 34.13 | 34.40 | 33.89 | 34.29 | 389,514 | +0.20(+0.60%) |
Aug 20, 2002 | 34.08 | 34.21 | 33.48 | 34.08 | 573,611 | -0.44(-1.27%) |
Aug 16, 2002 | 34.52 | 34.83 | 34.32 | 34.52 | 319,690 | -0.46(-1.32%) |
Aug 15, 2002 | 34.36 | 35.07 | 34.27 | 34.98 | 664,893 | +0.54(+1.57%) |
Aug 14, 2002 | 33.07 | 34.68 | 32.91 | 34.44 | 574,499 | +1.31(+3.95%) |
Aug 13, 2002 | 32.52 | 33.60 | 32.33 | 33.13 | 790,782 | +0.66(+2.02%) |
Aug 12, 2002 | 32.22 | 32.67 | 31.83 | 32.48 | 370,271 | +0.98(+3.11%) |
Aug 07, 2002 | 30.70 | 31.64 | 30.62 | 31.50 | 662,392 | +1.83(+6.17%) |
Aug 06, 2002 | 28.25 | 30.17 | 27.99 | 29.67 | 352,252 | +1.42(+5.04%) |
Aug 05, 2002 | 29.54 | 30.01 | 28.10 | 28.24 | 287,342 | -1.30(-4.40%) |
Aug 02, 2002 | 30.54 | 30.72 | 29.20 | 29.54 | 637,470 | -0.85(-2.78%) |