Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 30.38 | 30.90 | 30.30 | 30.40 | 36,900 | +0.60(+2.01%) |
Oct 30, 2002 | 29.31 | 30.08 | 29.20 | 29.80 | 13,700 | +0.31(+1.05%) |
Oct 29, 2002 | 29.50 | 29.65 | 28.80 | 29.49 | 20,600 | -0.51(-1.70%) |
Oct 28, 2002 | 29.80 | 30.39 | 29.65 | 30.00 | 31,100 | +0.04(+0.13%) |
Oct 25, 2002 | 29.95 | 30.29 | 29.60 | 29.96 | 12,200 | +0.41(+1.39%) |
Oct 24, 2002 | 29.58 | 29.90 | 29.40 | 29.55 | 25,800 | -0.03(-0.10%) |
Oct 23, 2002 | 29.50 | 29.70 | 29.26 | 29.58 | 65,600 | -0.92(-3.02%) |
Oct 22, 2002 | 30.40 | 31.35 | 30.15 | 30.50 | 95,100 | -0.05(-0.16%) |
Oct 21, 2002 | 29.69 | 30.68 | 29.69 | 30.55 | 94,300 | +0.75(+2.52%) |
Oct 18, 2002 | 29.75 | 29.89 | 29.40 | 29.80 | 62,400 | -0.55(-1.81%) |
Oct 17, 2002 | 30.95 | 30.95 | 29.75 | 30.35 | 13,900 | -0.25(-0.82%) |
Oct 16, 2002 | 31.00 | 31.10 | 30.38 | 30.60 | 142,500 | -0.93(-2.95%) |
Oct 15, 2002 | 30.65 | 31.58 | 30.47 | 31.53 | 86,600 | +1.34(+4.44%) |
Oct 14, 2002 | 29.85 | 30.41 | 29.85 | 30.19 | 109,200 | +0.47(+1.58%) |
Oct 11, 2002 | 29.26 | 30.36 | 28.75 | 29.72 | 132,800 | +0.02(+0.07%) |
Oct 10, 2002 | 28.19 | 29.71 | 28.15 | 29.70 | 73,700 | +1.12(+3.92%) |
Oct 09, 2002 | 28.47 | 28.95 | 28.37 | 28.58 | 33,500 | -0.18(-0.63%) |
Oct 08, 2002 | 28.60 | 28.80 | 28.10 | 28.76 | 96,800 | +0.71(+2.53%) |
Oct 07, 2002 | 28.40 | 28.60 | 28.05 | 28.05 | 37,100 | -0.70(-2.43%) |
Oct 04, 2002 | 29.05 | 29.20 | 28.58 | 28.75 | 48,500 | -1.00(-3.36%) |
Oct 03, 2002 | 29.90 | 30.50 | 29.45 | 29.75 | 23,800 | -0.10(-0.34%) |
Oct 02, 2002 | 29.99 | 30.89 | 29.85 | 29.85 | 92,100 | -0.38(-1.26%) |
Oct 01, 2002 | 29.05 | 30.27 | 28.84 | 30.23 | 247,200 | +1.73(+6.07%) |
Sep 30, 2002 | 28.11 | 28.80 | 27.66 | 28.50 | 195,600 | +0.20(+0.71%) |
Sep 27, 2002 | 28.48 | 29.05 | 28.00 | 28.30 | 87,000 | -0.62(-2.14%) |
Sep 26, 2002 | 28.20 | 29.20 | 27.63 | 28.92 | 29,500 | +1.42(+5.16%) |
Sep 25, 2002 | 27.00 | 27.75 | 26.70 | 27.50 | 68,000 | +1.30(+4.96%) |
Sep 24, 2002 | 25.35 | 26.50 | 25.35 | 26.20 | 61,300 | -0.25(-0.95%) |
Sep 23, 2002 | 26.56 | 26.65 | 25.95 | 26.45 | 109,100 | -0.96(-3.50%) |
Sep 20, 2002 | 27.58 | 27.85 | 26.80 | 27.41 | 14,200 | +0.31(+1.14%) |
Sep 19, 2002 | 26.65 | 27.65 | 26.65 | 27.10 | 61,100 | -0.85(-3.04%) |
Sep 18, 2002 | 27.90 | 28.25 | 27.54 | 27.95 | 42,000 | -0.30(-1.06%) |
Sep 17, 2002 | 28.33 | 28.40 | 28.00 | 28.25 | 15,900 | -0.20(-0.70%) |
Sep 16, 2002 | 28.16 | 28.50 | 27.75 | 28.45 | 78,600 | +0.24(+0.85%) |
Sep 13, 2002 | 28.55 | 28.60 | 27.60 | 28.21 | 197,700 | -1.04(-3.56%) |
Sep 12, 2002 | 29.50 | 29.53 | 29.05 | 29.25 | 200,900 | -0.95(-3.15%) |
Sep 11, 2002 | 30.55 | 30.55 | 30.15 | 30.20 | 10,000 | +1.12(+3.85%) |
Sep 10, 2002 | 28.58 | 29.13 | 28.58 | 29.08 | 199,200 | +0.56(+1.96%) |
Sep 09, 2002 | 28.17 | 28.60 | 28.10 | 28.52 | 222,700 | -0.37(-1.28%) |
Sep 06, 2002 | 28.00 | 28.91 | 27.87 | 28.89 | 60,700 | +1.13(+4.07%) |
Sep 05, 2002 | 27.25 | 28.60 | 26.90 | 27.76 | 77,700 | -0.44(-1.56%) |
Sep 04, 2002 | 27.40 | 28.20 | 27.40 | 28.20 | 84,300 | +1.15(+4.25%) |
Sep 03, 2002 | 27.30 | 27.30 | 26.50 | 27.05 | 124,900 | -3.35(-11.02%) |
Aug 30, 2002 | 29.46 | 30.45 | 29.40 | 30.40 | 92,000 | +1.00(+3.40%) |
Aug 29, 2002 | 29.15 | 29.67 | 29.00 | 29.40 | 54,100 | -0.70(-2.33%) |
Aug 28, 2002 | 30.10 | 30.28 | 29.80 | 30.10 | 27,700 | -0.90(-2.90%) |
Aug 27, 2002 | 30.33 | 31.40 | 30.30 | 31.00 | 18,200 | +0.75(+2.48%) |
Aug 26, 2002 | 31.10 | 31.39 | 29.90 | 30.25 | 37,300 | -0.67(-2.17%) |
Aug 23, 2002 | 30.65 | 30.94 | 30.59 | 30.92 | 112,100 | -0.59(-1.87%) |
Aug 22, 2002 | 30.89 | 31.70 | 30.60 | 31.51 | 59,200 | +0.46(+1.48%) |
Aug 21, 2002 | 30.85 | 31.09 | 30.45 | 31.05 | 50,000 | +0.75(+2.48%) |
Aug 20, 2002 | 30.50 | 30.66 | 30.30 | 30.30 | 24,800 | -1.70(-5.31%) |
Aug 16, 2002 | 31.65 | 32.30 | 31.47 | 32.00 | 77,400 | +0.15(+0.47%) |
Aug 15, 2002 | 31.90 | 32.15 | 31.65 | 31.85 | 40,700 | -0.23(-0.72%) |
Aug 14, 2002 | 31.88 | 32.29 | 31.10 | 32.08 | 119,000 | +0.28(+0.88%) |
Aug 13, 2002 | 31.17 | 32.80 | 31.15 | 31.80 | 147,700 | +0.22(+0.70%) |
Aug 12, 2002 | 31.11 | 31.71 | 30.60 | 31.58 | 130,900 | -0.02(-0.06%) |
Aug 07, 2002 | 31.18 | 31.60 | 31.09 | 31.60 | 150,900 | +1.40(+4.64%) |
Aug 06, 2002 | 28.90 | 30.40 | 28.90 | 30.20 | 143,200 | +1.48(+5.15%) |
Aug 05, 2002 | 29.80 | 29.95 | 28.72 | 28.72 | 221,500 | -0.08(-0.28%) |
Aug 02, 2002 | 29.20 | 29.50 | 28.80 | 28.80 | 23,800 | +0.10(+0.35%) |