Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 30.96 | 31.08 | 30.38 | 30.56 | 501,514 | +0.12(+0.41%) |
Oct 30, 2002 | 30.03 | 30.67 | 29.97 | 30.44 | 795,365 | +1.34(+4.62%) |
Oct 29, 2002 | 31.78 | 31.78 | 28.49 | 29.10 | 1,723,437 | -1.88(-6.07%) |
Oct 28, 2002 | 31.10 | 31.43 | 30.97 | 30.97 | 610,596 | -0.67(-2.10%) |
Oct 25, 2002 | 31.45 | 31.80 | 31.33 | 31.64 | 272,121 | +0.25(+0.81%) |
Oct 24, 2002 | 31.47 | 31.85 | 31.25 | 31.39 | 585,222 | -0.94(-2.91%) |
Oct 23, 2002 | 32.28 | 32.43 | 31.79 | 32.33 | 479,785 | -0.29(-0.90%) |
Oct 22, 2002 | 32.57 | 32.80 | 32.41 | 32.62 | 489,556 | -0.43(-1.29%) |
Oct 21, 2002 | 32.50 | 33.05 | 32.37 | 33.05 | 714,574 | +0.71(+2.18%) |
Oct 18, 2002 | 31.44 | 32.50 | 31.38 | 32.34 | 806,740 | -0.78(-2.36%) |
Oct 17, 2002 | 32.80 | 33.26 | 32.56 | 33.12 | 328,266 | -0.10(-0.31%) |
Oct 16, 2002 | 33.53 | 33.53 | 33.18 | 33.22 | 75,963,680 | -1.17(-3.41%) |
Oct 15, 2002 | 34.70 | 34.70 | 34.31 | 34.40 | 295,017 | +0.43(+1.27%) |
Oct 14, 2002 | 33.67 | 34.01 | 33.60 | 33.96 | 478,327 | +0.01(+0.04%) |
Oct 11, 2002 | 33.60 | 34.07 | 33.50 | 33.95 | 620,950 | +1.36(+4.19%) |
Oct 10, 2002 | 32.03 | 32.78 | 31.82 | 32.59 | 703,199 | +0.67(+2.08%) |
Oct 09, 2002 | 31.95 | 32.06 | 31.58 | 31.92 | 723,033 | -1.56(-4.67%) |
Oct 08, 2002 | 33.46 | 33.57 | 32.85 | 33.48 | 930,697 | -1.32(-3.78%) |
Oct 07, 2002 | 34.97 | 35.11 | 34.65 | 34.80 | 590,034 | -0.23(-0.65%) |
Oct 04, 2002 | 35.69 | 35.83 | 34.94 | 35.03 | 819,427 | -0.88(-2.44%) |
Oct 03, 2002 | 35.90 | 36.34 | 35.79 | 35.90 | 408,328 | +0.65(+1.85%) |
Oct 02, 2002 | 34.71 | 35.79 | 34.70 | 35.25 | 254,184 | +0.46(+1.32%) |
Oct 01, 2002 | 34.29 | 34.79 | 33.83 | 34.79 | 445,078 | +0.57(+1.66%) |
Sep 30, 2002 | 33.98 | 34.40 | 33.67 | 34.22 | 341,245 | +0.18(+0.52%) |
Sep 27, 2002 | 34.31 | 34.66 | 33.96 | 34.05 | 213,059 | -0.28(-0.82%) |
Sep 26, 2002 | 34.51 | 34.61 | 33.36 | 34.33 | 553,868 | -0.19(-0.54%) |
Sep 25, 2002 | 34.08 | 34.63 | 33.91 | 34.51 | 342,850 | +0.73(+2.17%) |
Sep 24, 2002 | 33.77 | 33.95 | 33.55 | 33.78 | 363,266 | -0.83(-2.40%) |
Sep 23, 2002 | 34.88 | 35.11 | 34.31 | 34.61 | 717,491 | -0.19(-0.55%) |
Sep 20, 2002 | 35.11 | 35.25 | 34.56 | 34.80 | 865,656 | +0.24(+0.69%) |
Sep 19, 2002 | 34.42 | 34.93 | 34.27 | 34.56 | 509,535 | +0.47(+1.37%) |
Sep 18, 2002 | 34.15 | 34.34 | 33.66 | 34.09 | 526,597 | -0.39(-1.13%) |
Sep 17, 2002 | 34.46 | 34.70 | 34.26 | 34.48 | 244,705 | -0.20(-0.57%) |
Sep 16, 2002 | 34.15 | 34.90 | 34.15 | 34.68 | 210,434 | +0.14(+0.40%) |
Sep 13, 2002 | 34.60 | 34.73 | 34.42 | 34.55 | 232,747 | +0.26(+0.76%) |
Sep 12, 2002 | 34.77 | 34.86 | 34.29 | 34.29 | 380,037 | -0.60(-1.71%) |
Sep 11, 2002 | 34.70 | 35.11 | 34.68 | 34.88 | 405,411 | +0.77(+2.25%) |
Sep 10, 2002 | 34.09 | 34.39 | 33.77 | 34.11 | 690,658 | +0.12(+0.36%) |
Sep 09, 2002 | 33.91 | 34.06 | 33.83 | 33.99 | 307,413 | +0.21(+0.63%) |
Sep 06, 2002 | 34.01 | 34.20 | 33.63 | 33.78 | 29,166 | +0.77(+2.35%) |
Sep 05, 2002 | 32.57 | 33.05 | 32.48 | 33.00 | 215,247 | +0.05(+0.17%) |
Sep 04, 2002 | 32.64 | 33.12 | 32.63 | 32.95 | 313,537 | +0.03(+0.10%) |
Sep 03, 2002 | 33.05 | 33.26 | 32.91 | 32.91 | 510,118 | -0.21(-0.64%) |
Aug 30, 2002 | 32.59 | 33.57 | 32.52 | 33.13 | 553,285 | +0.60(+1.83%) |
Aug 29, 2002 | 32.23 | 32.74 | 32.23 | 32.53 | 295,892 | +0.29(+0.89%) |
Aug 28, 2002 | 32.89 | 32.99 | 32.14 | 32.24 | 424,807 | +0.02(+0.06%) |
Aug 27, 2002 | 32.26 | 32.52 | 32.14 | 32.22 | 179,372 | +0.17(+0.53%) |
Aug 26, 2002 | 31.89 | 32.21 | 31.60 | 32.05 | 193,664 | +0.33(+1.04%) |
Aug 23, 2002 | 31.70 | 31.85 | 31.63 | 31.72 | 391,557 | +0.42(+1.34%) |
Aug 22, 2002 | 31.68 | 31.69 | 30.99 | 31.30 | 365,599 | -0.38(-1.19%) |
Aug 21, 2002 | 31.89 | 31.98 | 31.28 | 31.68 | 464,765 | +0.24(+0.76%) |
Aug 20, 2002 | 31.71 | 31.84 | 31.41 | 31.44 | 579,243 | -0.73(-2.26%) |
Aug 16, 2002 | 32.09 | 32.54 | 32.01 | 32.17 | 603,742 | -1.45(-4.32%) |
Aug 15, 2002 | 33.50 | 33.94 | 33.39 | 33.62 | 613,221 | +0.33(+0.99%) |
Aug 14, 2002 | 32.68 | 33.36 | 32.56 | 33.29 | 299,246 | +0.72(+2.21%) |
Aug 13, 2002 | 31.92 | 32.98 | 31.91 | 32.57 | 462,723 | -0.25(-0.77%) |
Aug 12, 2002 | 32.88 | 33.07 | 32.74 | 32.83 | 285,829 | +0.34(+1.03%) |
Aug 07, 2002 | 32.57 | 32.60 | 31.89 | 32.49 | 458,202 | -0.43(-1.29%) |
Aug 06, 2002 | 32.76 | 33.16 | 32.59 | 32.91 | 516,535 | +0.34(+1.05%) |
Aug 05, 2002 | 32.64 | 33.17 | 32.54 | 32.57 | 389,516 | +0.00(+0.00%) |
Aug 02, 2002 | 32.30 | 32.61 | 32.23 | 32.57 | 657,846 | +0.62(+1.95%) |