Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 35.98 | 36.05 | 35.76 | 35.76 | 2,495,774 | -0.04(-0.10%) |
Oct 30, 2002 | 35.43 | 35.94 | 35.07 | 35.80 | 8,144 | +0.36(+1.03%) |
Oct 29, 2002 | 36.34 | 36.38 | 35.80 | 35.43 | 6,026 | -0.91(-2.50%) |
Oct 28, 2002 | 35.94 | 36.89 | 35.94 | 36.34 | 99,473 | +0.73(+2.04%) |
Oct 25, 2002 | 35.98 | 36.34 | 35.43 | 35.61 | 12,327 | -0.69(-1.90%) |
Oct 24, 2002 | 34.85 | 36.31 | 34.85 | 36.31 | 20,183 | +1.27(+3.63%) |
Oct 23, 2002 | 34.52 | 35.03 | 34.52 | 35.03 | 10,951 | +0.33(+0.94%) |
Oct 22, 2002 | 34.78 | 35.25 | 34.71 | 34.71 | 3,934 | -0.18(-0.52%) |
Oct 21, 2002 | 34.52 | 34.92 | 34.52 | 34.89 | 1,375 | +0.33(+0.95%) |
Oct 18, 2002 | 34.42 | 34.70 | 33.95 | 34.56 | 4,320 | +0.04(+0.11%) |
Oct 17, 2002 | 32.89 | 34.52 | 32.89 | 34.52 | 18,161 | +1.74(+5.32%) |
Oct 16, 2002 | 32.27 | 32.78 | 31.80 | 32.78 | 6,769 | +0.51(+1.58%) |
Oct 15, 2002 | 31.32 | 32.89 | 31.32 | 32.27 | 12,327 | +1.02(+3.26%) |
Oct 14, 2002 | 30.89 | 31.25 | 30.89 | 31.25 | 275 | +0.44(+1.42%) |
Oct 11, 2002 | 30.38 | 30.89 | 30.38 | 30.82 | 1,375 | +0.36(+1.19%) |
Oct 10, 2002 | 29.98 | 30.92 | 29.98 | 30.45 | 10,621 | +0.47(+1.58%) |
Oct 09, 2002 | 29.98 | 30.89 | 29.98 | 29.98 | 11,144 | -0.18(-0.60%) |
Oct 08, 2002 | 32.78 | 32.78 | 32.34 | 30.16 | 63,398 | -2.43(-7.47%) |
Oct 07, 2002 | 32.71 | 33.07 | 32.42 | 32.60 | 3,714 | +0.25(+0.79%) |
Oct 04, 2002 | 31.80 | 32.78 | 31.80 | 32.34 | 65,600 | +0.55(+1.71%) |
Oct 03, 2002 | 30.02 | 31.80 | 30.02 | 31.80 | 18,793 | +1.46(+4.80%) |
Oct 02, 2002 | 29.84 | 30.35 | 29.44 | 30.34 | 32,689 | +0.69(+2.32%) |
Oct 01, 2002 | 29.91 | 30.34 | 29.62 | 29.65 | 5,847 | -0.33(-1.09%) |
Sep 30, 2002 | 29.71 | 29.98 | 29.71 | 29.98 | 4,705 | +0.15(+0.49%) |
Sep 27, 2002 | 30.35 | 30.35 | 29.44 | 29.84 | 23,141 | -0.69(-2.26%) |
Sep 26, 2002 | 30.02 | 30.53 | 29.80 | 30.53 | 4,367 | +0.25(+0.84%) |
Sep 25, 2002 | 29.18 | 30.27 | 29.07 | 30.27 | 6,175 | +1.20(+4.13%) |
Sep 24, 2002 | 28.53 | 29.25 | 28.53 | 29.07 | 40,825 | +0.25(+0.88%) |
Sep 23, 2002 | 28.89 | 28.89 | 28.16 | 28.82 | 1,651 | +0.11(+0.38%) |
Sep 20, 2002 | 29.44 | 29.44 | 28.53 | 28.71 | 6,659 | -0.73(-2.47%) |
Sep 19, 2002 | 28.89 | 29.62 | 28.89 | 29.44 | 2,696 | +0.36(+1.25%) |
Sep 18, 2002 | 29.44 | 29.87 | 28.57 | 29.07 | 4,430 | -0.25(-0.86%) |
Sep 17, 2002 | 27.69 | 29.98 | 27.69 | 29.32 | 17,335 | +1.52(+5.48%) |
Sep 16, 2002 | 27.44 | 27.80 | 27.44 | 27.80 | 2,504 | +0.36(+1.32%) |
Sep 13, 2002 | 27.63 | 28.13 | 27.26 | 27.44 | 2,063 | -0.84(-2.96%) |
Sep 12, 2002 | 27.30 | 28.27 | 27.26 | 28.27 | 4,375 | +0.98(+3.60%) |
Sep 11, 2002 | 27.73 | 27.73 | 26.71 | 27.29 | 9,328 | +0.07(+0.27%) |
Sep 10, 2002 | 26.93 | 28.13 | 26.93 | 27.22 | 5,998 | +0.04(+0.13%) |
Sep 09, 2002 | 25.84 | 27.26 | 25.84 | 27.18 | 17,225 | +1.02(+3.89%) |
Sep 06, 2002 | 25.80 | 26.17 | 25.80 | 26.17 | 687 | +0.69(+2.71%) |
Sep 05, 2002 | 25.80 | 25.80 | 25.37 | 25.48 | 770 | -0.33(-1.27%) |
Sep 04, 2002 | 26.06 | 26.17 | 25.44 | 25.80 | 2,751 | -0.29(-1.11%) |
Sep 03, 2002 | 27.26 | 27.26 | 26.09 | 26.09 | 2,779 | -1.16(-4.27%) |
Aug 30, 2002 | 27.66 | 27.66 | 27.00 | 27.26 | 93,557 | -0.22(-0.79%) |
Aug 29, 2002 | 27.62 | 27.91 | 27.44 | 27.47 | 14,253 | -0.51(-1.82%) |
Aug 28, 2002 | 27.84 | 28.06 | 27.44 | 27.98 | 10,547 | +0.22(+0.79%) |
Aug 27, 2002 | 28.13 | 28.16 | 27.76 | 27.76 | 7,319 | -0.40(-1.42%) |
Aug 26, 2002 | 27.84 | 28.71 | 27.80 | 28.16 | 2,283 | +0.36(+1.31%) |
Aug 23, 2002 | 28.16 | 28.35 | 27.80 | 27.80 | 2,999 | -0.36(-1.29%) |
Aug 22, 2002 | 27.07 | 28.16 | 27.07 | 28.16 | 2,944 | +1.27(+4.73%) |
Aug 21, 2002 | 27.26 | 27.26 | 26.75 | 26.89 | 3,274 | -0.36(-1.33%) |
Aug 20, 2002 | 27.58 | 27.58 | 26.89 | 27.26 | 4,980 | -0.15(-0.53%) |
Aug 16, 2002 | 27.44 | 27.44 | 27.36 | 27.40 | 632 | -0.04(-0.13%) |
Aug 15, 2002 | 27.44 | 27.98 | 26.53 | 27.44 | 4,903 | +0.00(+0.00%) |
Aug 14, 2002 | 27.96 | 27.98 | 26.89 | 27.44 | 2,366 | -0.44(-1.56%) |
Aug 13, 2002 | 28.60 | 28.60 | 27.62 | 27.87 | 4,210 | -0.36(-1.29%) |
Aug 12, 2002 | 28.52 | 28.52 | 28.24 | 28.24 | 165 | -0.62(-2.14%) |
Aug 07, 2002 | 28.31 | 28.89 | 27.99 | 28.86 | 8,144 | +0.73(+2.58%) |
Aug 06, 2002 | 27.98 | 28.20 | 27.98 | 28.13 | 8,942 | +0.15(+0.52%) |
Aug 05, 2002 | 28.71 | 28.71 | 27.98 | 27.98 | 2,366 | -0.76(-2.65%) |
Aug 02, 2002 | 28.78 | 28.78 | 28.75 | 28.75 | 495 | -0.33(-1.12%) |