Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 38.68 | 39.24 | 38.02 | 38.07 | 52,181 | -0.82(-2.11%) |
Oct 30, 2002 | 38.01 | 39.19 | 38.01 | 38.89 | 31,377 | -0.16(-0.41%) |
Oct 29, 2002 | 38.92 | 39.05 | 37.94 | 39.05 | 32,967 | -0.10(-0.27%) |
Oct 28, 2002 | 38.15 | 39.71 | 38.11 | 39.16 | 53,323 | +1.10(+2.90%) |
Oct 25, 2002 | 37.97 | 39.05 | 37.95 | 38.05 | 49,827 | -0.14(-0.37%) |
Oct 24, 2002 | 38.25 | 38.52 | 37.95 | 38.19 | 26,563 | -0.00(-0.00%) |
Oct 23, 2002 | 38.12 | 39.15 | 37.43 | 38.19 | 46,301 | -0.16(-0.42%) |
Oct 22, 2002 | 38.79 | 38.79 | 37.44 | 38.36 | 24,253 | -0.11(-0.30%) |
Oct 21, 2002 | 38.51 | 38.64 | 37.55 | 38.47 | 19,948 | -0.18(-0.46%) |
Oct 18, 2002 | 39.29 | 39.62 | 37.38 | 38.65 | 42,836 | -0.20(-0.50%) |
Oct 17, 2002 | 38.37 | 39.85 | 37.86 | 38.84 | 38,847 | +0.48(+1.24%) |
Oct 16, 2002 | 37.86 | 38.60 | 37.62 | 38.36 | 19,948 | -0.10(-0.27%) |
Oct 15, 2002 | 38.36 | 39.27 | 38.03 | 38.47 | 45,776 | +0.28(+0.72%) |
Oct 14, 2002 | 38.90 | 39.11 | 37.88 | 38.19 | 46,196 | -0.70(-1.81%) |
Oct 11, 2002 | 36.87 | 39.39 | 36.87 | 38.90 | 52,391 | +1.30(+3.44%) |
Oct 10, 2002 | 37.29 | 37.84 | 36.86 | 37.60 | 45,146 | +0.31(+0.84%) |
Oct 09, 2002 | 37.54 | 38.36 | 37.15 | 37.29 | 40,631 | -0.30(-0.79%) |
Oct 08, 2002 | 37.00 | 38.12 | 37.00 | 37.58 | 78,219 | +0.07(+0.18%) |
Oct 07, 2002 | 38.43 | 38.43 | 37.05 | 37.52 | 68,559 | -0.26(-0.68%) |
Oct 04, 2002 | 37.70 | 38.10 | 37.62 | 37.77 | 23,623 | +0.05(+0.13%) |
Oct 03, 2002 | 38.30 | 39.15 | 37.53 | 37.73 | 23,308 | -1.05(-2.70%) |
Oct 02, 2002 | 39.96 | 39.96 | 38.62 | 38.77 | 17,848 | -1.18(-2.96%) |
Oct 01, 2002 | 39.82 | 40.09 | 39.54 | 39.96 | 51,026 | +0.19(+0.48%) |
Sep 30, 2002 | 39.50 | 40.00 | 38.92 | 39.76 | 46,703 | +0.27(+0.68%) |
Sep 27, 2002 | 40.04 | 40.10 | 39.27 | 39.50 | 22,468 | -0.22(-0.55%) |
Sep 26, 2002 | 40.00 | 40.00 | 39.25 | 39.72 | 20,683 | -0.06(-0.14%) |
Sep 25, 2002 | 39.05 | 40.12 | 38.82 | 39.77 | 37,797 | +0.57(+1.46%) |
Sep 24, 2002 | 38.66 | 39.43 | 38.42 | 39.20 | 25,681 | +0.04(+0.09%) |
Sep 23, 2002 | 38.90 | 39.62 | 37.96 | 39.16 | 55,225 | +0.34(+0.88%) |
Sep 20, 2002 | 38.19 | 39.05 | 37.72 | 38.82 | 51,341 | +0.82(+2.16%) |
Sep 19, 2002 | 40.69 | 40.69 | 37.16 | 38.00 | 101,527 | -2.29(-5.67%) |
Sep 18, 2002 | 40.72 | 41.19 | 40.01 | 40.29 | 153,813 | -0.62(-1.51%) |
Sep 17, 2002 | 39.75 | 41.43 | 39.75 | 40.91 | 4,546,159 | +0.81(+2.02%) |
Sep 16, 2002 | 40.96 | 41.05 | 39.72 | 40.10 | 54,595 | -0.91(-2.23%) |
Sep 13, 2002 | 41.14 | 41.43 | 40.48 | 41.01 | 49,346 | +0.36(+0.89%) |
Sep 12, 2002 | 40.43 | 41.62 | 40.43 | 40.65 | 68,034 | -0.10(-0.26%) |
Sep 11, 2002 | 40.44 | 41.67 | 40.44 | 40.76 | 34,752 | +0.06(+0.14%) |
Sep 10, 2002 | 40.81 | 41.19 | 40.00 | 40.70 | 34,542 | -0.26(-0.63%) |
Sep 09, 2002 | 40.65 | 41.19 | 40.33 | 40.96 | 36,012 | +0.05(+0.12%) |
Sep 06, 2002 | 40.54 | 41.15 | 40.45 | 40.91 | 28,452 | +0.00(+0.00%) |
Sep 05, 2002 | 40.91 | 40.91 | 40.17 | 40.91 | 71,604 | +0.38(+0.94%) |
Sep 04, 2002 | 40.91 | 40.92 | 40.24 | 40.53 | 127,565 | -0.13(-0.33%) |
Sep 03, 2002 | 40.48 | 41.25 | 40.04 | 40.66 | 37,797 | -0.30(-0.72%) |
Aug 30, 2002 | 41.14 | 41.61 | 40.23 | 40.96 | 65,202 | -0.46(-1.10%) |
Aug 29, 2002 | 41.44 | 42.38 | 40.96 | 41.41 | 47,771 | +0.46(+1.12%) |
Aug 28, 2002 | 41.42 | 41.74 | 40.87 | 40.96 | 36,432 | -0.47(-1.13%) |
Aug 27, 2002 | 41.49 | 42.84 | 40.38 | 41.42 | 2,278,329 | -0.63(-1.50%) |
Aug 26, 2002 | 42.42 | 42.42 | 41.51 | 42.05 | 55,120 | -0.05(-0.11%) |
Aug 23, 2002 | 41.15 | 42.64 | 41.08 | 42.10 | 10,079,246 | +0.27(+0.64%) |
Aug 22, 2002 | 42.24 | 42.85 | 41.19 | 41.83 | 91,868 | -1.07(-2.49%) |
Aug 21, 2002 | 41.64 | 43.42 | 41.64 | 42.90 | 57,430 | -0.54(-1.25%) |
Aug 20, 2002 | 42.48 | 43.66 | 41.39 | 43.44 | 53,545 | +1.53(+3.66%) |
Aug 16, 2002 | 40.68 | 42.38 | 40.68 | 41.91 | 39,897 | +0.86(+2.09%) |
Aug 15, 2002 | 40.48 | 41.08 | 40.19 | 41.05 | 56,170 | +0.90(+2.25%) |
Aug 14, 2002 | 39.83 | 40.16 | 39.53 | 40.15 | 64,885 | +0.15(+0.38%) |
Aug 13, 2002 | 39.05 | 40.16 | 38.44 | 39.99 | 153,288 | +0.66(+1.67%) |
Aug 12, 2002 | 37.96 | 39.53 | 37.48 | 39.34 | 71,394 | +0.89(+2.30%) |
Aug 07, 2002 | 37.21 | 38.57 | 37.13 | 38.45 | 27,507 | +0.43(+1.13%) |
Aug 06, 2002 | 37.10 | 38.16 | 37.05 | 38.02 | 28,231 | +0.15(+0.40%) |
Aug 05, 2002 | 37.10 | 38.04 | 36.86 | 37.87 | 47,246 | +0.63(+1.69%) |
Aug 02, 2002 | 38.07 | 38.48 | 37.06 | 37.24 | 28,557 | -0.79(-2.08%) |