Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 34.76 | 35.27 | 34.76 | 35.27 | 216,168 | +0.41(+1.19%) |
Oct 30, 2002 | 34.55 | 34.98 | 34.35 | 34.86 | 777,211 | +0.30(+0.87%) |
Oct 29, 2002 | 35.02 | 35.22 | 34.26 | 34.56 | 266,842 | -0.47(-1.35%) |
Oct 28, 2002 | 35.66 | 35.66 | 34.84 | 35.03 | 141,038 | -0.63(-1.76%) |
Oct 25, 2002 | 35.03 | 35.66 | 35.03 | 35.66 | 234,510 | +0.67(+1.90%) |
Oct 24, 2002 | 35.12 | 35.24 | 34.74 | 34.99 | 271,816 | -0.11(-0.30%) |
Oct 23, 2002 | 34.65 | 35.12 | 34.31 | 35.10 | 393,890 | +0.34(+0.97%) |
Oct 22, 2002 | 35.69 | 35.69 | 34.06 | 34.76 | 483,011 | -0.93(-2.60%) |
Oct 21, 2002 | 34.72 | 35.69 | 34.45 | 35.69 | 849,751 | +1.02(+2.95%) |
Oct 18, 2002 | 34.93 | 35.00 | 34.23 | 34.66 | 209,847 | -0.38(-1.07%) |
Oct 17, 2002 | 34.50 | 35.08 | 34.45 | 35.04 | 338,449 | +1.31(+3.89%) |
Oct 16, 2002 | 34.74 | 34.74 | 33.70 | 33.73 | 307,983 | -1.21(-3.45%) |
Oct 15, 2002 | 33.87 | 34.93 | 33.87 | 34.93 | 482,804 | +1.02(+3.02%) |
Oct 14, 2002 | 33.67 | 33.91 | 33.49 | 33.91 | 238,344 | +0.24(+0.72%) |
Oct 11, 2002 | 33.77 | 34.02 | 33.16 | 33.67 | 292,646 | +1.16(+3.56%) |
Oct 10, 2002 | 30.53 | 32.51 | 30.53 | 32.51 | 266,635 | +1.97(+6.45%) |
Oct 09, 2002 | 31.63 | 31.75 | 30.48 | 30.54 | 275,133 | -1.33(-4.18%) |
Oct 08, 2002 | 30.69 | 31.93 | 30.37 | 31.87 | 205,391 | +1.61(+5.33%) |
Oct 07, 2002 | 30.69 | 31.00 | 30.16 | 30.26 | 186,530 | -0.74(-2.40%) |
Oct 04, 2002 | 31.84 | 31.84 | 30.73 | 31.01 | 352,750 | -0.67(-2.10%) |
Oct 03, 2002 | 32.62 | 32.66 | 31.57 | 31.67 | 224,355 | -0.75(-2.32%) |
Oct 02, 2002 | 32.62 | 32.88 | 32.33 | 32.42 | 208,707 | -0.32(-0.97%) |
Oct 01, 2002 | 32.43 | 32.81 | 31.89 | 32.74 | 3,616,625 | +0.31(+0.95%) |
Sep 30, 2002 | 32.24 | 32.61 | 31.60 | 32.43 | 251,402 | +0.16(+0.51%) |
Sep 27, 2002 | 32.71 | 32.86 | 32.13 | 32.27 | 184,976 | -0.51(-1.56%) |
Sep 26, 2002 | 32.80 | 32.91 | 32.36 | 32.78 | 339,797 | -0.02(-0.06%) |
Sep 25, 2002 | 33.02 | 33.09 | 31.75 | 32.80 | 435,860 | -0.15(-0.47%) |
Sep 24, 2002 | 33.53 | 33.53 | 32.83 | 32.95 | 251,816 | -0.82(-2.43%) |
Sep 23, 2002 | 33.18 | 33.77 | 32.96 | 33.77 | 297,205 | +0.60(+1.80%) |
Sep 20, 2002 | 32.95 | 33.18 | 32.62 | 33.18 | 366,325 | +0.32(+0.97%) |
Sep 19, 2002 | 33.24 | 33.58 | 32.86 | 32.86 | 375,756 | -0.92(-2.71%) |
Sep 18, 2002 | 34.02 | 34.25 | 33.61 | 33.77 | 222,904 | -0.27(-0.79%) |
Sep 17, 2002 | 34.31 | 34.50 | 33.97 | 34.04 | 264,666 | -0.20(-0.59%) |
Sep 16, 2002 | 34.23 | 34.32 | 33.98 | 34.25 | 177,929 | +0.03(+0.08%) |
Sep 13, 2002 | 34.21 | 34.73 | 34.14 | 34.22 | 234,096 | -0.12(-0.34%) |
Sep 12, 2002 | 34.09 | 34.50 | 34.03 | 34.33 | 256,065 | +0.00(+0.00%) |
Sep 11, 2002 | 34.05 | 34.59 | 33.87 | 34.33 | 144,250 | +0.31(+0.91%) |
Sep 10, 2002 | 34.26 | 34.35 | 33.63 | 34.03 | 312,750 | -0.23(-0.68%) |
Sep 09, 2002 | 34.34 | 34.40 | 34.04 | 34.26 | 386,740 | -0.18(-0.53%) |
Sep 06, 2002 | 33.87 | 34.44 | 33.87 | 34.44 | 424,772 | +0.69(+2.06%) |
Sep 05, 2002 | 34.17 | 34.26 | 33.49 | 33.75 | 256,169 | -0.91(-2.62%) |
Sep 04, 2002 | 33.82 | 34.69 | 33.60 | 34.65 | 410,471 | +0.71(+2.10%) |
Sep 03, 2002 | 33.87 | 34.02 | 33.27 | 33.94 | 344,874 | -0.12(-0.34%) |
Aug 30, 2002 | 33.77 | 34.45 | 33.77 | 34.05 | 129,535 | +0.10(+0.28%) |
Aug 29, 2002 | 33.99 | 34.13 | 33.30 | 33.96 | 245,288 | -0.06(-0.17%) |
Aug 28, 2002 | 34.16 | 34.55 | 33.81 | 34.02 | 629,852 | +0.50(+1.50%) |
Aug 27, 2002 | 33.49 | 33.73 | 33.20 | 33.51 | 312,128 | +0.03(+0.09%) |
Aug 26, 2002 | 33.32 | 33.58 | 33.08 | 33.49 | 250,987 | +0.18(+0.55%) |
Aug 23, 2002 | 33.05 | 33.37 | 33.05 | 33.30 | 375,134 | +0.20(+0.61%) |
Aug 22, 2002 | 32.33 | 33.19 | 32.33 | 33.10 | 258,552 | +0.87(+2.69%) |
Aug 21, 2002 | 31.80 | 32.25 | 31.75 | 32.23 | 174,406 | +0.46(+1.46%) |
Aug 20, 2002 | 32.10 | 32.47 | 31.55 | 31.77 | 194,821 | -0.53(-1.64%) |
Aug 16, 2002 | 31.94 | 32.38 | 31.89 | 32.30 | 254,925 | +0.27(+0.84%) |
Aug 15, 2002 | 31.52 | 32.04 | 31.48 | 32.03 | 300,625 | +0.51(+1.62%) |
Aug 14, 2002 | 31.07 | 31.52 | 30.68 | 31.52 | 198,966 | +0.44(+1.43%) |
Aug 13, 2002 | 31.16 | 31.65 | 31.06 | 31.07 | 224,251 | -0.11(-0.34%) |
Aug 12, 2002 | 31.07 | 31.36 | 30.93 | 31.18 | 184,354 | +0.30(+0.97%) |
Aug 07, 2002 | 30.88 | 31.12 | 30.54 | 30.88 | 366,118 | +0.58(+1.91%) |
Aug 06, 2002 | 29.87 | 30.59 | 29.43 | 30.30 | 346,429 | +0.57(+1.91%) |
Aug 05, 2002 | 30.81 | 30.81 | 29.72 | 29.73 | 165,908 | -0.84(-2.75%) |
Aug 02, 2002 | 31.27 | 31.51 | 30.42 | 30.57 | 132,436 | -0.79(-2.52%) |