Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 36.77 | 37.11 | 36.09 | 36.36 | 250,229 | -0.39(-1.05%) |
Oct 30, 2002 | 35.07 | 36.76 | 34.83 | 36.75 | 343,134 | +1.62(+4.60%) |
Oct 29, 2002 | 35.65 | 35.69 | 34.04 | 35.13 | 454,993 | -0.63(-1.76%) |
Oct 28, 2002 | 37.37 | 37.44 | 35.70 | 35.76 | 488,174 | -1.35(-3.64%) |
Oct 25, 2002 | 36.69 | 37.50 | 36.55 | 37.11 | 654,511 | +0.19(+0.51%) |
Oct 24, 2002 | 35.91 | 37.97 | 35.91 | 36.92 | 691,614 | +1.14(+3.20%) |
Oct 23, 2002 | 35.06 | 35.81 | 34.83 | 35.78 | 309,528 | +0.40(+1.14%) |
Oct 22, 2002 | 35.60 | 35.60 | 34.69 | 35.37 | 477,784 | -0.45(-1.25%) |
Oct 21, 2002 | 35.26 | 36.42 | 34.83 | 35.82 | 540,922 | +0.15(+0.43%) |
Oct 18, 2002 | 34.19 | 35.72 | 33.76 | 35.66 | 401,738 | +1.26(+3.67%) |
Oct 17, 2002 | 33.29 | 34.70 | 33.28 | 34.40 | 568,894 | +2.02(+6.24%) |
Oct 16, 2002 | 31.55 | 32.64 | 30.62 | 32.38 | 740,878 | -0.13(-0.40%) |
Oct 15, 2002 | 30.25 | 33.11 | 29.76 | 32.51 | 1,407,864 | +4.40(+15.67%) |
Oct 14, 2002 | 27.80 | 28.47 | 27.62 | 28.11 | 227,322 | +0.00(+0.00%) |
Oct 11, 2002 | 26.96 | 28.33 | 26.77 | 28.11 | 473,132 | +1.38(+5.15%) |
Oct 10, 2002 | 24.65 | 26.95 | 24.10 | 26.73 | 604,177 | +2.18(+8.90%) |
Oct 09, 2002 | 25.16 | 25.25 | 24.34 | 24.54 | 388,831 | -0.85(-3.35%) |
Oct 08, 2002 | 26.05 | 26.23 | 24.98 | 25.40 | 325,065 | -0.56(-2.15%) |
Oct 07, 2002 | 26.62 | 26.62 | 25.96 | 25.96 | 314,181 | -0.76(-2.83%) |
Oct 04, 2002 | 27.34 | 27.61 | 26.45 | 26.71 | 43,894,740 | -0.60(-2.20%) |
Oct 03, 2002 | 27.58 | 27.86 | 27.26 | 27.31 | 366,805 | -0.32(-1.15%) |
Oct 02, 2002 | 28.64 | 28.81 | 27.55 | 27.63 | 381,855 | -1.26(-4.35%) |
Oct 01, 2002 | 28.60 | 29.00 | 27.72 | 28.89 | 348,716 | +0.34(+1.17%) |
Sep 30, 2002 | 28.38 | 28.79 | 27.44 | 28.55 | 35,952,988 | -0.04(-0.15%) |
Sep 27, 2002 | 28.90 | 29.53 | 28.20 | 28.60 | 388,366 | -0.43(-1.48%) |
Sep 26, 2002 | 29.17 | 29.33 | 28.60 | 29.03 | 331,507 | +0.03(+0.12%) |
Sep 25, 2002 | 27.82 | 29.20 | 27.61 | 28.99 | 577,079 | +1.21(+4.34%) |
Sep 24, 2002 | 26.06 | 27.79 | 25.71 | 27.79 | 786,617 | +1.43(+5.41%) |
Sep 23, 2002 | 25.24 | 27.39 | 24.66 | 26.36 | 1,777,882 | +0.61(+2.37%) |
Sep 20, 2002 | 26.31 | 26.52 | 25.37 | 25.75 | 83,603,488 | -0.32(-1.22%) |
Sep 19, 2002 | 28.04 | 28.04 | 25.97 | 26.07 | 1,056,729 | -2.17(-7.68%) |
Sep 18, 2002 | 28.08 | 28.63 | 27.69 | 28.23 | 463,714 | -0.15(-0.52%) |
Sep 17, 2002 | 29.33 | 29.87 | 28.34 | 28.38 | 38,278,540 | -0.80(-2.74%) |
Sep 16, 2002 | 29.33 | 29.77 | 29.03 | 29.18 | 160,136 | -0.30(-1.02%) |
Sep 13, 2002 | 29.24 | 29.74 | 28.63 | 29.48 | 205,694 | +0.15(+0.53%) |
Sep 12, 2002 | 29.84 | 29.94 | 29.08 | 29.33 | 168,602 | -0.69(-2.29%) |
Sep 11, 2002 | 29.69 | 30.36 | 29.68 | 30.01 | 313,484 | +0.34(+1.13%) |
Sep 10, 2002 | 29.47 | 30.11 | 29.04 | 29.68 | 312,900 | +0.50(+1.71%) |
Sep 09, 2002 | 29.24 | 29.47 | 28.29 | 29.18 | 378,687 | +0.12(+0.41%) |
Sep 06, 2002 | 29.22 | 29.36 | 28.97 | 29.06 | 365,175 | +0.54(+1.90%) |
Sep 05, 2002 | 29.67 | 29.83 | 28.24 | 28.52 | 286,985 | -1.03(-3.49%) |
Sep 04, 2002 | 28.85 | 29.78 | 28.79 | 29.55 | 175,982 | +0.81(+2.81%) |
Sep 03, 2002 | 29.54 | 29.67 | 28.66 | 28.74 | 262,497 | -1.11(-3.72%) |
Aug 30, 2002 | 29.95 | 30.51 | 29.51 | 29.85 | 192,556 | +0.04(+0.14%) |
Aug 29, 2002 | 29.30 | 30.10 | 28.82 | 29.81 | 573,015 | +0.48(+1.64%) |
Aug 28, 2002 | 30.62 | 30.62 | 29.28 | 29.33 | 425,097 | -1.45(-4.72%) |
Aug 27, 2002 | 32.08 | 32.08 | 30.63 | 30.78 | 443,482 | -1.15(-3.61%) |
Aug 26, 2002 | 32.10 | 32.16 | 31.39 | 31.93 | 257,787 | +0.11(+0.35%) |
Aug 23, 2002 | 32.73 | 32.79 | 31.79 | 31.82 | 356,622 | -1.03(-3.15%) |
Aug 22, 2002 | 32.65 | 33.44 | 32.13 | 32.85 | 304,957 | +0.69(+2.14%) |
Aug 21, 2002 | 32.38 | 32.68 | 31.32 | 32.16 | 288,354 | -0.04(-0.13%) |
Aug 20, 2002 | 32.92 | 32.93 | 32.04 | 32.21 | 402,247 | +0.68(+2.15%) |
Aug 16, 2002 | 30.61 | 32.49 | 30.55 | 31.53 | 307,915 | +0.91(+2.98%) |
Aug 15, 2002 | 30.49 | 31.82 | 30.49 | 30.62 | 247,205 | +0.33(+1.08%) |
Aug 14, 2002 | 28.66 | 30.35 | 28.16 | 30.29 | 390,924 | +1.57(+5.45%) |
Aug 13, 2002 | 29.58 | 30.46 | 28.72 | 28.72 | 256,251 | -1.01(-3.41%) |
Aug 12, 2002 | 29.98 | 30.10 | 29.45 | 29.74 | 257,438 | +0.33(+1.11%) |
Aug 07, 2002 | 29.45 | 30.51 | 29.11 | 29.41 | 410,226 | +0.21(+0.71%) |
Aug 06, 2002 | 27.99 | 30.13 | 27.81 | 29.21 | 763,341 | +1.44(+5.17%) |
Aug 05, 2002 | 28.47 | 28.74 | 27.60 | 27.77 | 509,768 | -0.78(-2.74%) |
Aug 02, 2002 | 29.16 | 29.66 | 28.48 | 28.55 | 274,065 | -0.86(-2.92%) |