Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 42.28 | 43.64 | 42.23 | 43.64 | 1,963,146 | +1.20(+2.83%) |
Oct 30, 2002 | 41.56 | 42.56 | 41.01 | 42.44 | 1,828,532 | +1.28(+3.11%) |
Oct 29, 2002 | 41.04 | 41.56 | 40.24 | 41.16 | 1,737,873 | -0.07(-0.17%) |
Oct 28, 2002 | 42.28 | 42.35 | 40.81 | 41.23 | 1,890,345 | -0.71(-1.70%) |
Oct 25, 2002 | 41.67 | 42.03 | 40.56 | 41.95 | 1,496,117 | +0.97(+2.36%) |
Oct 24, 2002 | 42.64 | 42.64 | 40.89 | 40.98 | 1,460,903 | -1.31(-3.09%) |
Oct 23, 2002 | 41.64 | 42.76 | 41.56 | 42.28 | 1,851,509 | -0.80(-1.86%) |
Oct 22, 2002 | 44.01 | 44.01 | 42.96 | 43.08 | 864,753 | -1.17(-2.64%) |
Oct 21, 2002 | 43.35 | 44.52 | 42.93 | 44.25 | 1,241,249 | +0.50(+1.15%) |
Oct 18, 2002 | 43.44 | 43.89 | 42.24 | 43.75 | 1,229,011 | +0.30(+0.70%) |
Oct 17, 2002 | 43.16 | 43.61 | 43.11 | 43.44 | 1,869,366 | +0.69(+1.61%) |
Oct 16, 2002 | 43.32 | 44.00 | 42.76 | 42.76 | 2,654,700 | -2.63(-5.80%) |
Oct 15, 2002 | 43.64 | 45.57 | 43.64 | 45.39 | 1,429,684 | +2.35(+5.45%) |
Oct 14, 2002 | 43.67 | 43.78 | 42.40 | 43.04 | 742,252 | -0.62(-1.41%) |
Oct 11, 2002 | 42.44 | 44.20 | 41.97 | 43.66 | 1,136,355 | +1.56(+3.71%) |
Oct 10, 2002 | 39.73 | 42.16 | 39.38 | 42.10 | 1,442,921 | +2.38(+5.99%) |
Oct 09, 2002 | 41.48 | 41.60 | 39.69 | 39.72 | 1,087,154 | -2.24(-5.34%) |
Oct 08, 2002 | 40.60 | 42.42 | 40.20 | 41.96 | 1,089,027 | +1.70(+4.22%) |
Oct 07, 2002 | 40.60 | 41.35 | 40.17 | 40.26 | 1,129,237 | -0.20(-0.49%) |
Oct 04, 2002 | 41.00 | 41.64 | 40.12 | 40.46 | 1,253,736 | -0.39(-0.96%) |
Oct 03, 2002 | 40.44 | 41.57 | 40.44 | 40.86 | 1,364,250 | +0.62(+1.53%) |
Oct 02, 2002 | 41.24 | 41.53 | 40.24 | 40.24 | 1,586,026 | -2.04(-4.83%) |
Oct 01, 2002 | 40.93 | 42.44 | 40.76 | 42.28 | 3,152,948 | +1.35(+3.31%) |
Sep 30, 2002 | 40.57 | 41.00 | 39.80 | 40.93 | 1,839,022 | -0.44(-1.06%) |
Sep 27, 2002 | 42.60 | 42.76 | 41.28 | 41.37 | 2,058,675 | -0.18(-0.44%) |
Sep 26, 2002 | 40.34 | 41.55 | 40.24 | 41.55 | 1,947,662 | +1.51(+3.78%) |
Sep 25, 2002 | 40.52 | 40.54 | 39.72 | 40.04 | 2,516,464 | +0.00(+0.00%) |
Sep 24, 2002 | 40.92 | 40.96 | 39.92 | 40.04 | 1,683,179 | -1.60(-3.85%) |
Sep 23, 2002 | 42.74 | 43.08 | 41.35 | 41.64 | 1,558,679 | -1.09(-2.55%) |
Sep 20, 2002 | 43.05 | 43.36 | 42.27 | 42.73 | 1,987,872 | +0.10(+0.24%) |
Sep 19, 2002 | 43.32 | 43.83 | 42.57 | 42.63 | 894,598 | -1.18(-2.69%) |
Sep 18, 2002 | 43.37 | 44.12 | 42.60 | 43.80 | 1,091,150 | +0.03(+0.07%) |
Sep 17, 2002 | 44.93 | 45.05 | 43.61 | 43.77 | 1,608,254 | -0.46(-1.03%) |
Sep 16, 2002 | 44.60 | 44.72 | 43.87 | 44.23 | 726,517 | -0.76(-1.69%) |
Sep 13, 2002 | 44.65 | 44.99 | 43.44 | 44.99 | 1,343,646 | +0.34(+0.75%) |
Sep 12, 2002 | 45.17 | 45.41 | 44.52 | 44.65 | 1,329,785 | -1.05(-2.30%) |
Sep 11, 2002 | 46.21 | 46.21 | 45.25 | 45.70 | 972,644 | +0.76(+1.69%) |
Sep 10, 2002 | 43.56 | 45.09 | 43.56 | 44.94 | 935,057 | +1.34(+3.07%) |
Sep 09, 2002 | 43.47 | 44.04 | 42.90 | 43.60 | 671,073 | -0.05(-0.11%) |
Sep 06, 2002 | 43.19 | 43.98 | 42.64 | 43.65 | 1,099,766 | +1.19(+2.79%) |
Sep 05, 2002 | 43.56 | 43.71 | 42.45 | 42.47 | 1,125,116 | -1.86(-4.19%) |
Sep 04, 2002 | 43.06 | 44.44 | 42.88 | 44.32 | 1,043,823 | +1.21(+2.80%) |
Sep 03, 2002 | 43.53 | 44.88 | 43.10 | 43.12 | 1,034,457 | -1.75(-3.91%) |
Aug 30, 2002 | 44.88 | 45.92 | 44.60 | 44.87 | 995,122 | +0.02(+0.05%) |
Aug 29, 2002 | 45.09 | 45.59 | 44.21 | 44.85 | 1,054,812 | -0.38(-0.83%) |
Aug 28, 2002 | 46.55 | 46.81 | 45.05 | 45.22 | 1,442,671 | -1.45(-3.11%) |
Aug 27, 2002 | 46.49 | 46.93 | 46.13 | 46.67 | 2,514,965 | +0.79(+1.73%) |
Aug 26, 2002 | 44.81 | 45.89 | 44.52 | 45.88 | 777,341 | +1.03(+2.29%) |
Aug 23, 2002 | 45.09 | 45.26 | 44.49 | 44.85 | 795,573 | -0.56(-1.23%) |
Aug 22, 2002 | 44.32 | 45.52 | 44.32 | 45.41 | 1,047,819 | +0.98(+2.22%) |
Aug 21, 2002 | 44.44 | 45.05 | 43.72 | 44.43 | 801,692 | +0.51(+1.17%) |
Aug 20, 2002 | 44.70 | 44.70 | 43.72 | 43.92 | 955,162 | +0.10(+0.24%) |
Aug 16, 2002 | 44.01 | 44.08 | 42.85 | 43.81 | 1,195,795 | -0.20(-0.45%) |
Aug 15, 2002 | 44.97 | 45.33 | 43.05 | 44.01 | 1,380,109 | -0.78(-1.73%) |
Aug 14, 2002 | 43.96 | 44.87 | 42.07 | 44.79 | 1,705,906 | +1.17(+2.68%) |
Aug 13, 2002 | 43.32 | 45.17 | 42.88 | 43.62 | 1,762,599 | +0.26(+0.59%) |
Aug 12, 2002 | 43.44 | 43.90 | 43.09 | 43.36 | 954,163 | +0.97(+2.29%) |
Aug 07, 2002 | 41.28 | 42.44 | 40.84 | 42.39 | 12,487 | +1.46(+3.56%) |
Aug 06, 2002 | 40.28 | 41.72 | 40.24 | 40.94 | 1,401,837 | +1.70(+4.33%) |
Aug 05, 2002 | 39.88 | 40.76 | 39.08 | 39.24 | 1,189,176 | -0.48(-1.21%) |
Aug 02, 2002 | 42.24 | 42.30 | 39.40 | 39.72 | 1,567,545 | -2.52(-5.97%) |