Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 30.12 | 30.43 | 29.64 | 29.85 | 433,470 | -0.31(-1.02%) |
Oct 30, 2002 | 29.75 | 30.15 | 29.63 | 30.15 | 217,053 | +0.41(+1.37%) |
Oct 29, 2002 | 29.37 | 29.81 | 28.93 | 29.75 | 155,356 | +0.35(+1.18%) |
Oct 28, 2002 | 29.56 | 29.68 | 29.19 | 29.40 | 69,011 | -0.06(-0.21%) |
Oct 25, 2002 | 29.07 | 29.49 | 28.97 | 29.46 | 63,764 | +0.42(+1.43%) |
Oct 24, 2002 | 28.85 | 29.26 | 28.83 | 29.05 | 91,909 | +0.21(+0.74%) |
Oct 23, 2002 | 28.87 | 28.98 | 28.34 | 28.83 | 144,543 | -0.09(-0.33%) |
Oct 22, 2002 | 29.24 | 29.24 | 28.83 | 28.93 | 47,704 | -0.45(-1.54%) |
Oct 21, 2002 | 29.24 | 29.38 | 29.09 | 29.38 | 34,187 | +0.11(+0.37%) |
Oct 18, 2002 | 29.62 | 29.81 | 29.27 | 29.27 | 68,693 | -0.28(-0.96%) |
Oct 17, 2002 | 29.18 | 29.56 | 29.07 | 29.56 | 208,307 | +0.50(+1.73%) |
Oct 16, 2002 | 29.59 | 29.59 | 28.73 | 29.05 | 76,326 | -0.43(-1.45%) |
Oct 15, 2002 | 29.43 | 29.87 | 29.29 | 29.48 | 312,143 | +0.20(+0.67%) |
Oct 14, 2002 | 29.46 | 29.46 | 28.87 | 29.29 | 126,097 | -0.14(-0.49%) |
Oct 11, 2002 | 29.27 | 29.70 | 29.21 | 29.43 | 148,995 | +0.14(+0.47%) |
Oct 10, 2002 | 28.46 | 29.32 | 28.12 | 29.29 | 171,893 | +0.84(+2.94%) |
Oct 09, 2002 | 29.46 | 29.46 | 28.46 | 28.46 | 202,583 | -1.01(-3.42%) |
Oct 08, 2002 | 29.46 | 29.54 | 28.57 | 29.46 | 312,143 | -0.35(-1.16%) |
Oct 07, 2002 | 30.56 | 30.65 | 29.71 | 29.81 | 221,187 | -0.67(-2.19%) |
Oct 04, 2002 | 30.53 | 30.71 | 30.26 | 30.48 | 11,528,473 | -0.14(-0.47%) |
Oct 03, 2002 | 30.82 | 31.07 | 30.56 | 30.62 | 210,851 | -0.19(-0.63%) |
Oct 02, 2002 | 30.94 | 31.10 | 30.71 | 30.82 | 208,784 | -0.26(-0.83%) |
Oct 01, 2002 | 31.13 | 31.13 | 30.66 | 31.07 | 162,511 | -0.02(-0.06%) |
Sep 30, 2002 | 31.29 | 31.29 | 30.87 | 31.09 | 152,175 | -0.32(-1.02%) |
Sep 27, 2002 | 31.54 | 31.82 | 31.41 | 31.41 | 113,217 | -0.23(-0.72%) |
Sep 26, 2002 | 31.02 | 31.68 | 30.88 | 31.64 | 447,940 | +0.26(+0.82%) |
Sep 25, 2002 | 31.66 | 31.82 | 30.88 | 31.38 | 425,519 | -0.28(-0.87%) |
Sep 24, 2002 | 31.88 | 32.02 | 31.54 | 31.66 | 152,016 | -0.24(-0.75%) |
Sep 23, 2002 | 31.88 | 31.95 | 31.75 | 31.90 | 134,843 | +0.08(+0.24%) |
Sep 20, 2002 | 31.85 | 32.07 | 31.70 | 31.82 | 173,483 | +0.09(+0.28%) |
Sep 19, 2002 | 32.20 | 32.32 | 31.71 | 31.73 | 156,787 | -0.44(-1.37%) |
Sep 18, 2002 | 32.34 | 32.58 | 32.13 | 32.17 | 96,839 | -0.16(-0.51%) |
Sep 17, 2002 | 32.42 | 32.45 | 32.15 | 32.34 | 198,607 | -0.01(-0.04%) |
Sep 16, 2002 | 32.67 | 32.80 | 32.14 | 32.35 | 98,747 | -0.22(-0.68%) |
Sep 13, 2002 | 32.39 | 32.64 | 32.39 | 32.57 | 93,658 | +0.06(+0.17%) |
Sep 12, 2002 | 32.70 | 32.70 | 32.26 | 32.51 | 98,111 | -0.19(-0.58%) |
Sep 11, 2002 | 32.64 | 32.84 | 32.57 | 32.70 | 34,028 | -0.03(-0.08%) |
Sep 10, 2002 | 33.19 | 33.19 | 32.51 | 32.73 | 81,096 | -0.43(-1.31%) |
Sep 09, 2002 | 33.14 | 33.29 | 33.07 | 33.16 | 91,432 | +0.09(+0.29%) |
Sep 06, 2002 | 32.95 | 33.15 | 32.95 | 33.07 | 166,646 | +0.13(+0.38%) |
Sep 05, 2002 | 33.08 | 33.26 | 32.83 | 32.94 | 54,382 | -0.14(-0.42%) |
Sep 04, 2002 | 32.61 | 33.08 | 32.61 | 33.08 | 89,047 | +0.47(+1.45%) |
Sep 03, 2002 | 33.21 | 33.32 | 32.53 | 32.61 | 128,800 | -0.60(-1.80%) |
Aug 30, 2002 | 33.52 | 33.55 | 33.17 | 33.20 | 184,773 | -0.24(-0.71%) |
Aug 29, 2002 | 33.27 | 33.83 | 33.11 | 33.44 | 106,379 | +0.07(+0.21%) |
Aug 28, 2002 | 33.02 | 33.61 | 32.96 | 33.37 | 148,041 | +0.26(+0.80%) |
Aug 27, 2002 | 33.33 | 33.55 | 33.08 | 33.11 | 92,704 | -0.13(-0.38%) |
Aug 26, 2002 | 32.32 | 33.24 | 32.32 | 33.24 | 65,513 | +0.79(+2.42%) |
Aug 23, 2002 | 32.43 | 32.72 | 32.41 | 32.45 | 103,835 | -0.01(-0.04%) |
Aug 22, 2002 | 32.45 | 32.56 | 32.38 | 32.46 | 68,534 | -0.06(-0.17%) |
Aug 21, 2002 | 31.95 | 32.59 | 31.95 | 32.52 | 51,202 | +0.45(+1.39%) |
Aug 20, 2002 | 32.32 | 32.54 | 32.06 | 32.07 | 103,517 | -0.23(-0.72%) |
Aug 16, 2002 | 31.48 | 32.39 | 31.44 | 32.31 | 181,911 | +0.83(+2.64%) |
Aug 15, 2002 | 31.92 | 32.07 | 31.22 | 31.48 | 182,865 | -0.35(-1.09%) |
Aug 14, 2002 | 31.29 | 31.82 | 31.12 | 31.82 | 97,634 | +0.52(+1.67%) |
Aug 13, 2002 | 31.95 | 32.17 | 31.29 | 31.30 | 97,475 | -0.55(-1.74%) |
Aug 12, 2002 | 31.63 | 31.85 | 31.20 | 31.85 | 60,107 | -0.03(-0.10%) |
Aug 07, 2002 | 31.52 | 31.98 | 31.16 | 31.88 | 150,585 | +0.45(+1.44%) |
Aug 06, 2002 | 31.32 | 31.88 | 31.26 | 31.43 | 377,020 | +0.14(+0.46%) |
Aug 05, 2002 | 31.51 | 31.73 | 31.04 | 31.29 | 194,632 | -0.15(-0.48%) |
Aug 02, 2002 | 32.14 | 32.14 | 31.19 | 31.44 | 72,987 | -0.64(-1.98%) |