Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 43.89 | 44.41 | 41.38 | 41.95 | 800,075 | -1.18(-2.75%) |
Oct 30, 2002 | 44.67 | 45.47 | 43.13 | 43.13 | 638,863 | -1.40(-3.14%) |
Oct 29, 2002 | 43.98 | 44.90 | 42.88 | 44.53 | 439,167 | +0.55(+1.26%) |
Oct 28, 2002 | 45.26 | 45.38 | 43.68 | 43.98 | 495,485 | -0.58(-1.30%) |
Oct 25, 2002 | 43.53 | 44.75 | 43.13 | 44.56 | 359,500 | +1.00(+2.29%) |
Oct 24, 2002 | 44.96 | 45.38 | 43.47 | 43.56 | 1,125,314 | -0.78(-1.77%) |
Oct 23, 2002 | 43.98 | 44.62 | 43.59 | 44.34 | 630,298 | +0.19(+0.42%) |
Oct 22, 2002 | 42.96 | 45.47 | 42.91 | 44.16 | 957,649 | +0.68(+1.57%) |
Oct 21, 2002 | 42.91 | 44.11 | 42.57 | 43.48 | 462,985 | +0.38(+0.89%) |
Oct 18, 2002 | 42.09 | 43.54 | 41.56 | 43.09 | 546,641 | +1.00(+2.37%) |
Oct 17, 2002 | 41.76 | 42.17 | 41.72 | 42.09 | 439,401 | +1.18(+2.90%) |
Oct 16, 2002 | 40.91 | 41.34 | 40.61 | 40.91 | 366,539 | -0.68(-1.64%) |
Oct 15, 2002 | 39.84 | 41.71 | 39.84 | 41.59 | 566,353 | +2.39(+6.11%) |
Oct 14, 2002 | 38.79 | 39.63 | 38.20 | 39.20 | 334,039 | +0.20(+0.52%) |
Oct 11, 2002 | 38.86 | 39.71 | 38.74 | 38.99 | 470,729 | +0.64(+1.67%) |
Oct 10, 2002 | 36.40 | 38.74 | 34.94 | 38.35 | 406,549 | +1.96(+5.39%) |
Oct 09, 2002 | 37.61 | 37.91 | 36.39 | 36.39 | 542,300 | -1.43(-3.79%) |
Oct 08, 2002 | 36.86 | 37.98 | 35.92 | 37.82 | 471,315 | +1.39(+3.81%) |
Oct 07, 2002 | 38.91 | 39.04 | 36.29 | 36.44 | 501,117 | -2.27(-5.86%) |
Oct 04, 2002 | 40.10 | 40.23 | 38.16 | 38.70 | 310,573 | -1.18(-2.97%) |
Oct 03, 2002 | 40.84 | 41.39 | 39.61 | 39.89 | 1,015,141 | -0.74(-1.83%) |
Oct 02, 2002 | 41.68 | 42.40 | 40.62 | 40.63 | 610,469 | -1.35(-3.21%) |
Oct 01, 2002 | 40.44 | 41.98 | 40.11 | 41.98 | 676,409 | +1.60(+3.97%) |
Sep 30, 2002 | 41.12 | 41.13 | 39.18 | 40.37 | 658,340 | -0.96(-2.33%) |
Sep 27, 2002 | 41.68 | 41.80 | 41.23 | 41.34 | 410,304 | -0.39(-0.94%) |
Sep 26, 2002 | 42.10 | 42.55 | 41.23 | 41.73 | 817,557 | +0.43(+1.05%) |
Sep 25, 2002 | 40.06 | 41.41 | 39.60 | 41.29 | 621,146 | +2.11(+5.39%) |
Sep 24, 2002 | 38.57 | 39.18 | 38.48 | 39.18 | 528,220 | +0.18(+0.46%) |
Sep 23, 2002 | 39.12 | 39.76 | 38.49 | 39.00 | 364,427 | -0.46(-1.17%) |
Sep 20, 2002 | 38.79 | 39.46 | 38.67 | 39.46 | 288,045 | +0.89(+2.30%) |
Sep 19, 2002 | 38.78 | 39.84 | 38.46 | 38.57 | 438,111 | -0.89(-2.25%) |
Sep 18, 2002 | 40.00 | 40.14 | 39.27 | 39.46 | 448,671 | -0.75(-1.87%) |
Sep 17, 2002 | 40.06 | 40.75 | 39.63 | 40.21 | 671,129 | +0.99(+2.52%) |
Sep 16, 2002 | 39.08 | 39.80 | 38.90 | 39.22 | 166,374 | +0.00(+0.00%) |
Sep 13, 2002 | 38.18 | 39.25 | 38.05 | 39.22 | 369,003 | +0.66(+1.70%) |
Sep 12, 2002 | 40.10 | 40.14 | 38.27 | 38.57 | 366,422 | -1.77(-4.39%) |
Sep 11, 2002 | 40.06 | 40.82 | 40.06 | 40.34 | 822,602 | +0.73(+1.85%) |
Sep 10, 2002 | 38.35 | 39.90 | 38.35 | 39.61 | 386,955 | +1.24(+3.22%) |
Sep 09, 2002 | 37.50 | 38.49 | 37.12 | 38.37 | 414,293 | +0.80(+2.13%) |
Sep 06, 2002 | 36.65 | 37.59 | 36.55 | 37.57 | 239,236 | +1.73(+4.83%) |
Sep 05, 2002 | 35.71 | 36.34 | 34.60 | 35.84 | 318,082 | -0.09(-0.24%) |
Sep 04, 2002 | 34.86 | 35.95 | 34.49 | 35.92 | 394,347 | +1.01(+2.88%) |
Sep 03, 2002 | 36.44 | 36.44 | 34.54 | 34.92 | 542,300 | -2.41(-6.46%) |
Aug 30, 2002 | 36.97 | 37.88 | 36.39 | 37.33 | 199,461 | +0.27(+0.74%) |
Aug 29, 2002 | 35.97 | 37.41 | 35.80 | 37.06 | 281,944 | +0.58(+1.59%) |
Aug 28, 2002 | 37.12 | 37.23 | 36.32 | 36.48 | 184,091 | -1.21(-3.21%) |
Aug 27, 2002 | 38.99 | 39.04 | 37.35 | 37.69 | 362,433 | -1.09(-2.81%) |
Aug 26, 2002 | 37.93 | 38.81 | 37.71 | 38.78 | 254,020 | +1.03(+2.73%) |
Aug 23, 2002 | 38.98 | 38.98 | 37.63 | 37.75 | 394,581 | -1.44(-3.68%) |
Aug 22, 2002 | 39.97 | 40.21 | 39.08 | 39.19 | 381,088 | -0.92(-2.29%) |
Aug 21, 2002 | 38.99 | 40.44 | 38.99 | 40.11 | 418,751 | +1.47(+3.79%) |
Aug 20, 2002 | 38.75 | 39.38 | 37.93 | 38.64 | 342,721 | +0.26(+0.67%) |
Aug 16, 2002 | 37.50 | 39.21 | 36.56 | 38.39 | 412,767 | +0.89(+2.36%) |
Aug 15, 2002 | 35.11 | 37.50 | 35.07 | 37.50 | 566,353 | +2.40(+6.85%) |
Aug 14, 2002 | 34.13 | 35.26 | 33.93 | 35.10 | 913,298 | +0.96(+2.82%) |
Aug 13, 2002 | 35.54 | 35.80 | 33.96 | 34.13 | 484,456 | -1.60(-4.48%) |
Aug 12, 2002 | 35.58 | 35.97 | 34.70 | 35.74 | 273,262 | +1.70(+5.01%) |
Aug 07, 2002 | 33.03 | 34.13 | 32.76 | 34.03 | 1,498,190 | +1.87(+5.80%) |
Aug 06, 2002 | 31.43 | 33.07 | 31.43 | 32.17 | 1,604,022 | +0.73(+2.33%) |
Aug 05, 2002 | 33.74 | 33.74 | 30.72 | 31.43 | 460,052 | -2.48(-7.31%) |
Aug 02, 2002 | 35.17 | 35.58 | 33.15 | 33.91 | 490,205 | -1.47(-4.14%) |