Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 29.50 | 30.00 | 29.24 | 29.55 | 84,383 | +0.25(+0.84%) |
Oct 30, 2002 | 28.62 | 29.70 | 28.54 | 29.31 | 105,809 | +1.41(+5.06%) |
Oct 29, 2002 | 28.44 | 28.56 | 27.25 | 27.90 | 94,949 | -1.27(-4.35%) |
Oct 28, 2002 | 30.05 | 30.13 | 28.87 | 29.16 | 120,484 | +0.07(+0.23%) |
Oct 25, 2002 | 28.01 | 29.30 | 27.94 | 29.10 | 69,267 | +0.42(+1.45%) |
Oct 24, 2002 | 29.47 | 29.51 | 28.56 | 28.68 | 121,218 | -0.47(-1.61%) |
Oct 23, 2002 | 28.96 | 29.32 | 28.07 | 29.15 | 117,109 | -2.11(-6.74%) |
Oct 22, 2002 | 31.34 | 31.75 | 30.89 | 31.26 | 51,657 | -0.84(-2.61%) |
Oct 21, 2002 | 30.22 | 32.09 | 29.89 | 32.09 | 97,150 | +1.58(+5.18%) |
Oct 18, 2002 | 30.52 | 30.83 | 29.98 | 30.51 | 64,865 | -0.41(-1.32%) |
Oct 17, 2002 | 30.87 | 30.92 | 30.14 | 30.92 | 107,717 | +0.96(+3.21%) |
Oct 16, 2002 | 29.98 | 30.55 | 29.51 | 29.96 | 76,898 | -0.69(-2.25%) |
Oct 15, 2002 | 29.99 | 30.91 | 29.51 | 30.65 | 184,029 | +2.52(+8.96%) |
Oct 14, 2002 | 28.18 | 28.59 | 27.65 | 28.13 | 121,071 | -0.76(-2.64%) |
Oct 11, 2002 | 28.88 | 29.47 | 28.24 | 28.89 | 349,713 | +1.71(+6.29%) |
Oct 10, 2002 | 25.82 | 27.22 | 25.42 | 27.18 | 227,761 | +2.38(+9.59%) |
Oct 09, 2002 | 24.19 | 25.52 | 24.03 | 24.80 | 272,521 | -0.75(-2.93%) |
Oct 08, 2002 | 25.38 | 25.87 | 24.06 | 25.55 | 346,045 | -0.61(-2.32%) |
Oct 07, 2002 | 26.78 | 27.02 | 26.16 | 26.16 | 171,261 | -1.78(-6.37%) |
Oct 04, 2002 | 28.67 | 28.67 | 27.58 | 27.94 | 168,179 | -2.39(-7.89%) |
Oct 03, 2002 | 31.69 | 32.08 | 30.32 | 30.33 | 223,212 | -1.85(-5.76%) |
Oct 02, 2002 | 31.34 | 33.19 | 31.21 | 32.18 | 63,837 | -0.40(-1.21%) |
Oct 01, 2002 | 30.97 | 32.59 | 30.53 | 32.58 | 94,362 | +1.63(+5.26%) |
Sep 30, 2002 | 31.34 | 31.64 | 30.79 | 30.95 | 101,993 | -0.98(-3.07%) |
Sep 27, 2002 | 33.22 | 33.55 | 31.90 | 31.93 | 54,885 | -1.97(-5.81%) |
Sep 26, 2002 | 34.15 | 34.28 | 33.40 | 33.90 | 58,994 | +0.04(+0.12%) |
Sep 25, 2002 | 33.76 | 34.05 | 32.33 | 33.86 | 66,919 | +0.77(+2.33%) |
Sep 24, 2002 | 32.17 | 33.53 | 31.99 | 33.09 | 139,709 | -0.44(-1.30%) |
Sep 23, 2002 | 33.94 | 34.07 | 33.00 | 33.53 | 261,955 | -1.91(-5.38%) |
Sep 20, 2002 | 34.54 | 35.68 | 34.51 | 35.43 | 85,557 | +1.01(+2.93%) |
Sep 19, 2002 | 35.66 | 36.07 | 34.41 | 34.42 | 190,045 | -3.53(-9.30%) |
Sep 18, 2002 | 37.48 | 38.07 | 36.94 | 37.95 | 56,353 | -1.17(-2.98%) |
Sep 17, 2002 | 40.14 | 40.25 | 38.99 | 39.12 | 47,841 | -0.33(-0.85%) |
Sep 16, 2002 | 39.52 | 39.69 | 38.94 | 39.45 | 62,076 | -0.18(-0.45%) |
Sep 13, 2002 | 39.69 | 39.83 | 39.11 | 39.63 | 51,950 | -0.23(-0.58%) |
Sep 12, 2002 | 40.72 | 40.73 | 39.79 | 39.86 | 14,675 | -1.40(-3.39%) |
Sep 11, 2002 | 41.84 | 41.84 | 41.26 | 41.26 | 103,314 | +0.95(+2.37%) |
Sep 10, 2002 | 40.35 | 40.35 | 39.87 | 40.31 | 47,107 | +0.19(+0.48%) |
Sep 09, 2002 | 39.09 | 40.20 | 39.05 | 40.11 | 51,657 | -0.43(-1.06%) |
Sep 06, 2002 | 40.39 | 40.88 | 40.00 | 40.54 | 82,328 | +1.06(+2.67%) |
Sep 05, 2002 | 38.93 | 39.79 | 38.67 | 39.49 | 91,134 | -0.99(-2.44%) |
Sep 04, 2002 | 39.96 | 40.48 | 39.52 | 40.48 | 46,667 | +1.05(+2.66%) |
Sep 03, 2002 | 40.78 | 40.78 | 39.34 | 39.43 | 77,485 | -2.55(-6.07%) |
Aug 30, 2002 | 41.16 | 42.32 | 41.11 | 41.98 | 33,166 | +0.49(+1.18%) |
Aug 29, 2002 | 40.88 | 42.13 | 40.83 | 41.48 | 51,950 | -0.22(-0.52%) |
Aug 28, 2002 | 42.21 | 42.49 | 41.54 | 41.70 | 293,507 | -1.64(-3.79%) |
Aug 27, 2002 | 43.32 | 43.81 | 42.87 | 43.34 | 101,847 | +0.62(+1.45%) |
Aug 26, 2002 | 43.04 | 43.48 | 42.21 | 42.72 | 63,250 | +0.70(+1.65%) |
Aug 23, 2002 | 42.33 | 42.63 | 42.03 | 42.03 | 40,797 | -0.76(-1.78%) |
Aug 22, 2002 | 42.68 | 43.26 | 42.32 | 42.79 | 94,069 | -0.01(-0.02%) |
Aug 21, 2002 | 42.67 | 42.99 | 42.42 | 42.80 | 87,318 | +1.04(+2.50%) |
Aug 20, 2002 | 41.94 | 42.08 | 41.57 | 41.76 | 63,544 | +0.88(+2.15%) |
Aug 16, 2002 | 39.91 | 41.04 | 39.73 | 40.88 | 121,658 | +0.34(+0.84%) |
Aug 15, 2002 | 40.50 | 40.99 | 40.27 | 40.54 | 105,515 | +0.16(+0.40%) |
Aug 14, 2002 | 39.72 | 40.37 | 39.18 | 40.37 | 129,289 | +0.45(+1.13%) |
Aug 13, 2002 | 39.25 | 40.56 | 39.18 | 39.92 | 101,113 | -0.14(-0.34%) |
Aug 12, 2002 | 39.90 | 40.28 | 39.68 | 40.06 | 76,898 | +1.90(+4.98%) |
Aug 07, 2002 | 39.26 | 39.52 | 37.14 | 38.16 | 349,860 | -0.47(-1.22%) |
Aug 06, 2002 | 37.61 | 38.94 | 37.61 | 38.63 | 108,157 | +1.85(+5.04%) |
Aug 05, 2002 | 38.49 | 38.52 | 36.78 | 36.78 | 51,657 | -1.83(-4.73%) |
Aug 02, 2002 | 39.24 | 39.34 | 38.30 | 38.60 | 93,628 | -0.50(-1.29%) |