Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 35.42 | 35.65 | 35.12 | 35.29 | 648,293 | -0.04(-0.10%) |
Oct 30, 2002 | 34.75 | 35.33 | 34.54 | 35.33 | 296,164 | +0.71(+2.04%) |
Oct 29, 2002 | 34.58 | 34.84 | 33.86 | 34.62 | 322,020 | -0.04(-0.13%) |
Oct 28, 2002 | 35.33 | 35.38 | 34.53 | 34.66 | 232,252 | -0.38(-1.07%) |
Oct 25, 2002 | 34.53 | 35.07 | 34.28 | 35.04 | 77,231 | +0.43(+1.24%) |
Oct 24, 2002 | 35.20 | 35.28 | 34.35 | 34.61 | 3,492,188 | -0.46(-1.30%) |
Oct 23, 2002 | 34.04 | 35.07 | 33.74 | 35.07 | 198,114 | +0.60(+1.74%) |
Oct 22, 2002 | 34.22 | 34.71 | 34.04 | 34.47 | 372,612 | -0.33(-0.95%) |
Oct 21, 2002 | 34.17 | 34.93 | 33.83 | 34.80 | 177,295 | +0.63(+1.83%) |
Oct 18, 2002 | 33.86 | 34.49 | 33.56 | 34.17 | 406,190 | +0.26(+0.76%) |
Oct 17, 2002 | 33.95 | 34.04 | 33.64 | 33.91 | 665,642 | +1.04(+3.15%) |
Oct 16, 2002 | 33.34 | 33.34 | 32.70 | 32.88 | 161,849 | -1.03(-3.03%) |
Oct 15, 2002 | 33.50 | 33.91 | 33.41 | 33.91 | 338,025 | +1.60(+4.95%) |
Oct 14, 2002 | 31.90 | 32.48 | 31.72 | 32.31 | 154,797 | +0.05(+0.17%) |
Oct 11, 2002 | 31.76 | 32.65 | 31.76 | 32.25 | 411,115 | +1.03(+3.29%) |
Oct 10, 2002 | 30.30 | 31.31 | 29.93 | 31.23 | 272,771 | +0.90(+2.98%) |
Oct 09, 2002 | 30.82 | 31.17 | 30.02 | 30.32 | 122,226 | -1.21(-3.85%) |
Oct 08, 2002 | 31.14 | 31.54 | 30.64 | 31.54 | 349,442 | +0.58(+1.88%) |
Oct 07, 2002 | 31.85 | 31.86 | 30.82 | 30.96 | 330,302 | -0.80(-2.53%) |
Oct 04, 2002 | 32.97 | 32.97 | 31.63 | 31.76 | 343,958 | -1.07(-3.27%) |
Oct 03, 2002 | 33.28 | 33.56 | 32.66 | 32.83 | 86,633 | -0.34(-1.02%) |
Oct 02, 2002 | 33.95 | 34.27 | 33.17 | 33.17 | 143,828 | -0.78(-2.29%) |
Oct 01, 2002 | 33.32 | 33.94 | 32.91 | 33.95 | 463,946 | +0.58(+1.74%) |
Sep 30, 2002 | 33.06 | 33.72 | 32.52 | 33.37 | 1,048,104 | -0.03(-0.08%) |
Sep 27, 2002 | 33.99 | 34.34 | 33.32 | 33.40 | 429,136 | -0.80(-2.33%) |
Sep 26, 2002 | 33.99 | 34.35 | 33.64 | 34.19 | 489,466 | +0.43(+1.27%) |
Sep 25, 2002 | 33.41 | 33.94 | 32.70 | 33.76 | 744,104 | +1.09(+3.34%) |
Sep 24, 2002 | 32.43 | 33.09 | 32.43 | 32.67 | 248,258 | -0.29(-0.89%) |
Sep 23, 2002 | 33.41 | 33.75 | 32.62 | 32.97 | 274,114 | -0.76(-2.25%) |
Sep 20, 2002 | 33.77 | 34.22 | 33.55 | 33.73 | 335,115 | +0.31(+0.94%) |
Sep 19, 2002 | 34.26 | 34.53 | 33.32 | 33.41 | 288,105 | -1.07(-3.11%) |
Sep 18, 2002 | 34.80 | 34.80 | 33.99 | 34.49 | 436,523 | -0.49(-1.40%) |
Sep 17, 2002 | 36.14 | 36.14 | 34.71 | 34.98 | 230,126 | -0.57(-1.61%) |
Sep 16, 2002 | 35.96 | 36.27 | 35.38 | 35.55 | 148,529 | -0.53(-1.46%) |
Sep 13, 2002 | 35.38 | 36.14 | 35.29 | 36.08 | 220,276 | +0.43(+1.20%) |
Sep 12, 2002 | 36.27 | 36.27 | 35.65 | 35.65 | 182,444 | -0.80(-2.21%) |
Sep 11, 2002 | 37.43 | 37.43 | 36.32 | 36.45 | 174,609 | +0.04(+0.12%) |
Sep 10, 2002 | 35.96 | 36.58 | 35.92 | 36.41 | 162,968 | +0.31(+0.87%) |
Sep 09, 2002 | 35.96 | 36.45 | 35.42 | 36.09 | 103,758 | +0.13(+0.37%) |
Sep 06, 2002 | 35.65 | 36.18 | 35.33 | 35.96 | 196,323 | +1.07(+3.07%) |
Sep 05, 2002 | 35.11 | 35.42 | 34.80 | 34.89 | 162,744 | -0.71(-1.98%) |
Sep 04, 2002 | 34.84 | 35.86 | 34.67 | 35.59 | 651,091 | +1.10(+3.19%) |
Sep 03, 2002 | 35.51 | 35.74 | 34.49 | 34.49 | 813,948 | -1.72(-4.76%) |
Aug 30, 2002 | 36.33 | 36.81 | 36.17 | 36.22 | 49,472 | -0.32(-0.88%) |
Aug 29, 2002 | 35.65 | 36.85 | 35.56 | 36.54 | 190,503 | +0.54(+1.49%) |
Aug 28, 2002 | 36.32 | 36.60 | 35.83 | 36.00 | 406,078 | -0.85(-2.30%) |
Aug 27, 2002 | 38.06 | 38.10 | 36.67 | 36.85 | 824,581 | -0.67(-1.79%) |
Aug 26, 2002 | 37.57 | 37.95 | 36.74 | 37.52 | 547,445 | +0.21(+0.57%) |
Aug 23, 2002 | 37.79 | 38.06 | 37.13 | 37.31 | 177,183 | -1.02(-2.66%) |
Aug 22, 2002 | 37.93 | 38.50 | 37.57 | 38.33 | 1,197,529 | +0.40(+1.06%) |
Aug 21, 2002 | 37.08 | 38.50 | 36.89 | 37.93 | 1,845,151 | +0.89(+2.41%) |
Aug 20, 2002 | 37.43 | 37.43 | 36.77 | 37.03 | 301,537 | +0.63(+1.72%) |
Aug 16, 2002 | 35.69 | 36.81 | 35.69 | 36.41 | 651,763 | +0.05(+0.15%) |
Aug 15, 2002 | 35.94 | 36.41 | 35.76 | 36.35 | 148,641 | +0.63(+1.75%) |
Aug 14, 2002 | 34.93 | 35.96 | 34.44 | 35.73 | 146,627 | +0.98(+2.83%) |
Aug 13, 2002 | 35.65 | 36.09 | 34.49 | 34.75 | 168,117 | -0.96(-2.70%) |
Aug 12, 2002 | 35.56 | 36.09 | 35.29 | 35.71 | 166,998 | +0.29(+0.83%) |
Aug 07, 2002 | 35.92 | 36.00 | 34.44 | 35.42 | 254,974 | +0.35(+0.99%) |
Aug 06, 2002 | 34.04 | 35.33 | 34.04 | 35.07 | 190,839 | +1.47(+4.39%) |
Aug 05, 2002 | 34.41 | 34.66 | 33.46 | 33.59 | 94,803 | -1.09(-3.14%) |
Aug 02, 2002 | 35.74 | 35.76 | 34.31 | 34.68 | 224,977 | -0.88(-2.46%) |