Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 42.47 | 43.84 | 42.42 | 43.84 | 1,954,350 | +1.21(+2.83%) |
Oct 30, 2002 | 41.75 | 42.75 | 41.19 | 42.63 | 1,820,339 | +1.29(+3.11%) |
Oct 29, 2002 | 41.23 | 41.75 | 40.42 | 41.35 | 1,730,086 | -0.07(-0.17%) |
Oct 28, 2002 | 42.47 | 42.54 | 40.99 | 41.42 | 1,881,874 | -0.72(-1.70%) |
Oct 25, 2002 | 41.86 | 42.22 | 40.74 | 42.13 | 1,489,413 | +0.97(+2.36%) |
Oct 24, 2002 | 42.83 | 42.83 | 41.07 | 41.16 | 1,454,356 | -1.31(-3.09%) |
Oct 23, 2002 | 41.83 | 42.96 | 41.75 | 42.47 | 1,843,213 | -0.80(-1.86%) |
Oct 22, 2002 | 44.21 | 44.21 | 43.16 | 43.28 | 860,878 | -1.17(-2.64%) |
Oct 21, 2002 | 43.54 | 44.73 | 43.12 | 44.45 | 1,235,687 | +0.51(+1.15%) |
Oct 18, 2002 | 43.64 | 44.09 | 42.43 | 43.95 | 1,223,504 | +0.31(+0.70%) |
Oct 17, 2002 | 43.36 | 43.81 | 43.30 | 43.64 | 1,860,990 | +0.69(+1.61%) |
Oct 16, 2002 | 43.52 | 44.20 | 42.95 | 42.95 | 2,642,804 | -2.65(-5.80%) |
Oct 15, 2002 | 43.84 | 45.78 | 43.84 | 45.59 | 1,423,278 | +2.36(+5.45%) |
Oct 14, 2002 | 43.86 | 43.98 | 42.59 | 43.24 | 738,926 | -0.62(-1.41%) |
Oct 11, 2002 | 42.63 | 44.40 | 42.16 | 43.86 | 1,131,263 | +1.57(+3.71%) |
Oct 10, 2002 | 39.91 | 42.35 | 39.56 | 42.29 | 1,436,455 | +2.39(+5.99%) |
Oct 09, 2002 | 41.67 | 41.79 | 39.87 | 39.90 | 1,082,283 | -2.25(-5.34%) |
Oct 08, 2002 | 40.78 | 42.61 | 40.38 | 42.15 | 1,084,147 | +1.71(+4.22%) |
Oct 07, 2002 | 40.78 | 41.53 | 40.35 | 40.45 | 1,124,177 | -0.20(-0.49%) |
Oct 04, 2002 | 41.19 | 41.83 | 40.30 | 40.65 | 1,248,118 | -0.39(-0.96%) |
Oct 03, 2002 | 40.62 | 41.76 | 40.62 | 41.04 | 1,358,137 | +0.62(+1.53%) |
Oct 02, 2002 | 41.43 | 41.72 | 40.42 | 40.42 | 1,578,920 | -2.05(-4.83%) |
Oct 01, 2002 | 41.11 | 42.63 | 40.94 | 42.47 | 3,138,820 | +1.36(+3.31%) |
Sep 30, 2002 | 40.75 | 41.19 | 39.98 | 41.11 | 1,830,781 | -0.44(-1.06%) |
Sep 27, 2002 | 42.79 | 42.95 | 41.47 | 41.56 | 2,049,450 | -0.19(-0.44%) |
Sep 26, 2002 | 40.52 | 41.74 | 40.42 | 41.74 | 1,938,935 | +1.52(+3.78%) |
Sep 25, 2002 | 40.70 | 40.73 | 39.90 | 40.22 | 2,505,188 | +0.00(+0.00%) |
Sep 24, 2002 | 41.11 | 41.15 | 40.10 | 40.22 | 1,675,636 | -1.61(-3.85%) |
Sep 23, 2002 | 42.93 | 43.28 | 41.54 | 41.83 | 1,551,695 | -1.09(-2.55%) |
Sep 20, 2002 | 43.25 | 43.56 | 42.46 | 42.92 | 1,978,964 | +0.10(+0.24%) |
Sep 19, 2002 | 43.52 | 44.03 | 42.76 | 42.82 | 890,590 | -1.18(-2.69%) |
Sep 18, 2002 | 43.57 | 44.32 | 42.79 | 44.00 | 1,086,261 | +0.03(+0.07%) |
Sep 17, 2002 | 45.13 | 45.25 | 43.81 | 43.97 | 1,601,048 | -0.46(-1.03%) |
Sep 16, 2002 | 44.81 | 44.92 | 44.07 | 44.43 | 723,262 | -0.76(-1.69%) |
Sep 13, 2002 | 44.85 | 45.19 | 43.64 | 45.19 | 1,337,625 | +0.34(+0.75%) |
Sep 12, 2002 | 45.37 | 45.61 | 44.73 | 44.85 | 1,323,826 | -1.05(-2.30%) |
Sep 11, 2002 | 46.41 | 46.41 | 45.45 | 45.91 | 968,286 | +0.76(+1.69%) |
Sep 10, 2002 | 43.76 | 45.29 | 43.76 | 45.14 | 930,867 | +1.34(+3.07%) |
Sep 09, 2002 | 43.66 | 44.23 | 43.09 | 43.80 | 668,066 | -0.05(-0.11%) |
Sep 06, 2002 | 43.38 | 44.18 | 42.83 | 43.85 | 1,094,838 | +1.19(+2.79%) |
Sep 05, 2002 | 43.76 | 43.90 | 42.64 | 42.66 | 1,120,074 | -1.87(-4.19%) |
Sep 04, 2002 | 43.25 | 44.64 | 43.08 | 44.52 | 1,039,145 | +1.21(+2.80%) |
Sep 03, 2002 | 43.73 | 45.08 | 43.29 | 43.31 | 1,029,822 | -1.76(-3.91%) |
Aug 30, 2002 | 45.08 | 46.12 | 44.81 | 45.07 | 990,663 | +0.02(+0.05%) |
Aug 29, 2002 | 45.29 | 45.80 | 44.41 | 45.05 | 1,050,085 | -0.38(-0.83%) |
Aug 28, 2002 | 46.76 | 47.02 | 45.25 | 45.43 | 1,436,206 | -1.46(-3.11%) |
Aug 27, 2002 | 46.70 | 47.14 | 46.33 | 46.88 | 2,503,696 | +0.80(+1.73%) |
Aug 26, 2002 | 45.01 | 46.09 | 44.73 | 46.08 | 773,858 | +1.03(+2.29%) |
Aug 23, 2002 | 45.29 | 45.47 | 44.69 | 45.05 | 792,008 | -0.56(-1.23%) |
Aug 22, 2002 | 44.52 | 45.72 | 44.52 | 45.62 | 1,043,124 | +0.99(+2.22%) |
Aug 21, 2002 | 44.64 | 45.26 | 43.92 | 44.63 | 798,099 | +0.51(+1.17%) |
Aug 20, 2002 | 44.90 | 44.90 | 43.91 | 44.11 | 950,882 | +0.10(+0.24%) |
Aug 16, 2002 | 44.21 | 44.27 | 43.04 | 44.01 | 1,190,436 | -0.20(-0.45%) |
Aug 15, 2002 | 45.17 | 45.53 | 43.25 | 44.21 | 1,373,925 | -0.78(-1.73%) |
Aug 14, 2002 | 44.16 | 45.07 | 42.26 | 44.99 | 1,698,262 | +1.17(+2.68%) |
Aug 13, 2002 | 43.52 | 45.37 | 43.08 | 43.82 | 1,754,701 | +0.26(+0.59%) |
Aug 12, 2002 | 43.64 | 44.10 | 43.29 | 43.56 | 949,888 | +0.97(+2.29%) |
Aug 07, 2002 | 41.47 | 42.63 | 41.02 | 42.59 | 12,431 | +1.46(+3.56%) |
Aug 06, 2002 | 40.46 | 41.91 | 40.42 | 41.12 | 1,395,556 | +1.71(+4.33%) |
Aug 05, 2002 | 40.06 | 40.94 | 39.26 | 39.42 | 1,183,848 | -0.48(-1.21%) |
Aug 02, 2002 | 42.43 | 42.49 | 39.58 | 39.90 | 1,560,521 | -2.53(-5.97%) |