Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 38.91 | 39.48 | 38.10 | 38.32 | 1,844,850 | -0.28(-0.71%) |
Oct 30, 2002 | 38.86 | 39.23 | 38.07 | 38.60 | 2,442,450 | -0.28(-0.71%) |
Oct 29, 2002 | 39.26 | 39.92 | 38.02 | 38.88 | 2,770,297 | -0.32(-0.81%) |
Oct 28, 2002 | 40.64 | 40.69 | 38.81 | 39.19 | 1,964,123 | -1.47(-3.61%) |
Oct 25, 2002 | 39.44 | 40.70 | 39.33 | 40.66 | 1,780,958 | +1.14(+2.87%) |
Oct 24, 2002 | 40.78 | 40.82 | 39.18 | 39.52 | 1,954,996 | -1.45(-3.54%) |
Oct 23, 2002 | 39.86 | 40.98 | 39.61 | 40.98 | 2,166,334 | +0.88(+2.18%) |
Oct 22, 2002 | 40.11 | 40.17 | 39.32 | 40.10 | 2,091,907 | -0.28(-0.68%) |
Oct 21, 2002 | 39.00 | 40.47 | 38.79 | 40.38 | 2,304,305 | +1.34(+3.43%) |
Oct 18, 2002 | 38.10 | 39.36 | 38.09 | 39.04 | 1,772,447 | +0.41(+1.05%) |
Oct 17, 2002 | 38.02 | 39.24 | 37.76 | 38.63 | 2,138,675 | +1.57(+4.24%) |
Oct 16, 2002 | 37.14 | 38.24 | 36.62 | 37.06 | 1,494,677 | -0.41(-1.08%) |
Oct 15, 2002 | 36.74 | 37.61 | 36.39 | 37.46 | 2,198,353 | +1.47(+4.08%) |
Oct 14, 2002 | 35.32 | 36.08 | 34.95 | 36.00 | 1,256,838 | +0.66(+1.86%) |
Oct 11, 2002 | 34.10 | 35.99 | 33.93 | 35.34 | 1,829,639 | +1.38(+4.06%) |
Oct 10, 2002 | 32.11 | 34.31 | 31.74 | 33.96 | 2,380,408 | +1.86(+5.78%) |
Oct 09, 2002 | 34.03 | 34.25 | 31.75 | 32.11 | 3,569,440 | -2.04(-5.98%) |
Oct 08, 2002 | 33.95 | 35.27 | 33.71 | 34.15 | 2,276,059 | +0.59(+1.74%) |
Oct 07, 2002 | 33.70 | 34.38 | 33.26 | 33.56 | 1,712,749 | -0.12(-0.34%) |
Oct 04, 2002 | 34.21 | 34.59 | 33.35 | 33.68 | 1,789,398 | -0.19(-0.55%) |
Oct 03, 2002 | 33.65 | 34.59 | 33.31 | 33.86 | 1,639,116 | +0.24(+0.70%) |
Oct 02, 2002 | 34.57 | 34.87 | 33.41 | 33.63 | 1,537,563 | -1.00(-2.88%) |
Oct 01, 2002 | 34.05 | 34.66 | 33.32 | 34.63 | 2,113,246 | +0.64(+1.88%) |
Sep 30, 2002 | 34.58 | 34.72 | 33.52 | 33.99 | 2,036,896 | -0.60(-1.73%) |
Sep 27, 2002 | 35.46 | 36.29 | 34.58 | 34.59 | 1,826,348 | -0.97(-2.74%) |
Sep 26, 2002 | 34.33 | 35.72 | 34.33 | 35.56 | 1,872,232 | +1.24(+3.61%) |
Sep 25, 2002 | 33.52 | 34.41 | 33.28 | 34.32 | 1,878,029 | +0.92(+2.74%) |
Sep 24, 2002 | 33.95 | 34.13 | 32.90 | 33.40 | 2,736,378 | -0.57(-1.67%) |
Sep 23, 2002 | 33.60 | 34.32 | 33.24 | 33.97 | 1,369,360 | +0.23(+0.69%) |
Sep 20, 2002 | 33.00 | 33.88 | 32.59 | 33.74 | 2,406,855 | +1.05(+3.23%) |
Sep 19, 2002 | 33.26 | 33.91 | 32.63 | 32.68 | 3,339,528 | -1.52(-4.46%) |
Sep 18, 2002 | 33.41 | 34.55 | 33.39 | 34.21 | 1,194,212 | +0.66(+1.98%) |
Sep 17, 2002 | 34.08 | 34.84 | 33.41 | 33.54 | 1,396,079 | -0.51(-1.50%) |
Sep 16, 2002 | 34.78 | 34.86 | 33.44 | 34.05 | 1,439,505 | -0.77(-2.21%) |
Sep 13, 2002 | 34.31 | 35.06 | 34.00 | 34.82 | 875,560 | +0.42(+1.23%) |
Sep 12, 2002 | 35.18 | 35.19 | 34.19 | 34.40 | 951,863 | -0.87(-2.46%) |
Sep 11, 2002 | 35.38 | 36.46 | 35.11 | 35.27 | 1,128,470 | -0.11(-0.30%) |
Sep 10, 2002 | 34.99 | 35.46 | 34.60 | 35.37 | 1,269,014 | +0.36(+1.02%) |
Sep 09, 2002 | 34.83 | 35.41 | 33.69 | 35.02 | 1,301,891 | +0.19(+0.54%) |
Sep 06, 2002 | 33.90 | 35.43 | 33.65 | 34.83 | 1,444,230 | +1.16(+3.44%) |
Sep 05, 2002 | 34.83 | 34.84 | 33.36 | 33.67 | 1,684,133 | -1.55(-4.40%) |
Sep 04, 2002 | 34.81 | 35.42 | 34.42 | 35.22 | 1,508,369 | +0.63(+1.83%) |
Sep 03, 2002 | 35.33 | 35.34 | 34.05 | 34.59 | 1,770,967 | -1.09(-3.07%) |
Aug 30, 2002 | 35.66 | 36.64 | 35.35 | 35.68 | 1,103,802 | -0.12(-0.34%) |
Aug 29, 2002 | 35.20 | 36.08 | 34.76 | 35.80 | 1,688,450 | +0.57(+1.61%) |
Aug 28, 2002 | 36.62 | 36.88 | 34.93 | 35.23 | 1,486,537 | -1.39(-3.79%) |
Aug 27, 2002 | 37.47 | 37.81 | 36.30 | 36.62 | 1,655,517 | -0.95(-2.52%) |
Aug 26, 2002 | 36.80 | 37.64 | 36.12 | 37.57 | 1,443,996 | +0.96(+2.64%) |
Aug 23, 2002 | 37.60 | 37.93 | 36.33 | 36.61 | 1,235,240 | -1.09(-2.90%) |
Aug 22, 2002 | 37.29 | 37.90 | 36.40 | 37.70 | 1,324,427 | +0.37(+1.00%) |
Aug 21, 2002 | 37.26 | 37.98 | 36.68 | 37.33 | 1,355,546 | +0.35(+0.94%) |
Aug 20, 2002 | 36.95 | 37.36 | 36.08 | 36.98 | 1,147,095 | +0.70(+1.92%) |
Aug 16, 2002 | 36.01 | 36.54 | 35.19 | 36.28 | 1,512,069 | +0.10(+0.27%) |
Aug 15, 2002 | 36.33 | 36.90 | 35.52 | 36.18 | 2,304,051 | -0.25(-0.69%) |
Aug 14, 2002 | 33.48 | 36.45 | 33.02 | 36.43 | 2,608,840 | +3.04(+9.10%) |
Aug 13, 2002 | 34.59 | 35.02 | 33.28 | 33.39 | 2,011,626 | -1.20(-3.47%) |
Aug 12, 2002 | 34.44 | 34.85 | 33.74 | 34.59 | 1,726,563 | +0.87(+2.57%) |
Aug 07, 2002 | 34.30 | 34.66 | 32.63 | 33.73 | 2,730,334 | -0.20(-0.60%) |
Aug 06, 2002 | 32.82 | 34.68 | 32.64 | 33.93 | 2,143,119 | +1.20(+3.67%) |
Aug 05, 2002 | 33.78 | 34.46 | 32.55 | 32.73 | 1,707,915 | -1.09(-3.21%) |
Aug 02, 2002 | 34.74 | 34.89 | 33.31 | 33.82 | 1,523,786 | -0.93(-2.68%) |