Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 35.48 | 36.37 | 35.48 | 36.12 | 1,549,490 | +1.13(+3.23%) |
Oct 30, 2002 | 35.05 | 35.19 | 34.77 | 34.98 | 757,853 | +0.01(+0.02%) |
Oct 29, 2002 | 35.31 | 35.54 | 34.83 | 34.98 | 1,128,448 | -0.27(-0.77%) |
Oct 28, 2002 | 36.12 | 36.19 | 35.13 | 35.25 | 660,839 | -0.66(-1.83%) |
Oct 25, 2002 | 36.14 | 36.32 | 35.48 | 35.91 | 1,588,410 | +0.89(+2.55%) |
Oct 24, 2002 | 36.40 | 36.80 | 34.79 | 35.01 | 1,830,033 | -1.18(-3.27%) |
Oct 23, 2002 | 35.83 | 36.48 | 35.75 | 36.19 | 1,869,638 | +0.00(+0.00%) |
Oct 22, 2002 | 36.23 | 36.97 | 35.79 | 36.19 | 2,931,431 | -0.01(-0.02%) |
Oct 21, 2002 | 36.36 | 36.47 | 35.70 | 36.20 | 1,550,517 | -0.11(-0.31%) |
Oct 18, 2002 | 37.67 | 37.67 | 36.27 | 36.32 | 1,406,708 | -0.53(-1.43%) |
Oct 17, 2002 | 36.58 | 37.06 | 36.28 | 36.84 | 2,224,596 | +1.80(+5.12%) |
Oct 16, 2002 | 34.92 | 35.46 | 34.42 | 35.05 | 1,904,905 | +0.14(+0.40%) |
Oct 15, 2002 | 36.45 | 36.54 | 34.77 | 34.91 | 2,849,483 | -0.84(-2.35%) |
Oct 14, 2002 | 34.07 | 35.85 | 34.07 | 35.75 | 1,950,445 | +1.68(+4.94%) |
Oct 11, 2002 | 34.06 | 34.54 | 33.70 | 34.07 | 1,717,725 | +0.11(+0.34%) |
Oct 10, 2002 | 34.17 | 34.31 | 33.75 | 33.95 | 5,855,102 | +0.11(+0.34%) |
Oct 09, 2002 | 33.66 | 34.35 | 33.46 | 33.84 | 1,689,647 | +0.15(+0.44%) |
Oct 08, 2002 | 33.85 | 33.96 | 33.47 | 33.69 | 1,739,410 | +0.03(+0.10%) |
Oct 07, 2002 | 33.78 | 34.39 | 32.94 | 33.65 | 1,444,829 | +0.03(+0.08%) |
Oct 04, 2002 | 34.04 | 34.36 | 33.37 | 33.63 | 1,032,232 | -0.47(-1.39%) |
Oct 03, 2002 | 33.95 | 34.70 | 33.71 | 34.10 | 1,930,585 | +0.15(+0.44%) |
Oct 02, 2002 | 33.72 | 34.38 | 33.66 | 33.95 | 1,425,768 | +0.10(+0.28%) |
Oct 01, 2002 | 33.53 | 33.95 | 33.16 | 33.85 | 1,256,393 | +0.26(+0.78%) |
Sep 30, 2002 | 33.85 | 33.88 | 33.29 | 33.59 | 1,408,648 | -0.43(-1.26%) |
Sep 27, 2002 | 34.08 | 34.49 | 33.95 | 34.02 | 1,332,749 | -0.04(-0.13%) |
Sep 26, 2002 | 34.21 | 34.21 | 33.83 | 34.07 | 1,362,310 | -0.08(-0.23%) |
Sep 25, 2002 | 32.68 | 34.26 | 32.56 | 34.14 | 2,348,318 | +1.80(+5.58%) |
Sep 24, 2002 | 34.27 | 34.27 | 32.22 | 32.34 | 3,314,125 | -1.92(-5.60%) |
Sep 23, 2002 | 33.99 | 34.56 | 33.92 | 34.26 | 1,244,751 | +0.09(+0.26%) |
Sep 20, 2002 | 33.82 | 34.35 | 33.54 | 34.17 | 1,709,963 | +0.56(+1.67%) |
Sep 19, 2002 | 32.92 | 34.02 | 32.21 | 33.61 | 1,637,260 | +0.64(+1.94%) |
Sep 18, 2002 | 31.76 | 33.29 | 31.76 | 32.97 | 2,387,010 | +1.09(+3.41%) |
Sep 17, 2002 | 32.16 | 32.68 | 31.67 | 31.88 | 1,785,749 | -0.19(-0.60%) |
Sep 16, 2002 | 32.24 | 32.24 | 31.73 | 32.08 | 1,228,316 | -0.17(-0.52%) |
Sep 13, 2002 | 31.98 | 32.39 | 31.89 | 32.24 | 760,706 | -0.05(-0.16%) |
Sep 12, 2002 | 32.55 | 32.55 | 32.25 | 32.30 | 500,365 | -0.55(-1.68%) |
Sep 11, 2002 | 32.71 | 33.29 | 32.71 | 32.85 | 530,497 | +0.17(+0.51%) |
Sep 10, 2002 | 33.56 | 33.56 | 32.50 | 32.68 | 977,790 | -0.88(-2.61%) |
Sep 09, 2002 | 33.91 | 34.16 | 33.47 | 33.56 | 741,532 | -0.38(-1.11%) |
Sep 06, 2002 | 34.17 | 34.56 | 33.56 | 33.93 | 1,126,622 | +0.46(+1.39%) |
Sep 05, 2002 | 32.72 | 33.56 | 32.29 | 33.47 | 1,022,645 | +0.73(+2.22%) |
Sep 04, 2002 | 32.55 | 33.14 | 32.30 | 32.74 | 1,150,248 | +0.19(+0.59%) |
Sep 03, 2002 | 32.30 | 32.72 | 31.72 | 32.55 | 1,351,581 | +0.22(+0.68%) |
Aug 30, 2002 | 31.52 | 32.51 | 31.45 | 32.33 | 909,081 | +0.79(+2.50%) |
Aug 29, 2002 | 30.88 | 31.70 | 30.84 | 31.54 | 972,312 | +0.04(+0.11%) |
Aug 28, 2002 | 32.20 | 32.20 | 31.42 | 31.51 | 392,736 | -0.74(-2.28%) |
Aug 27, 2002 | 32.65 | 32.72 | 31.98 | 32.24 | 1,071,381 | -0.40(-1.23%) |
Aug 26, 2002 | 32.39 | 32.76 | 31.76 | 32.65 | 836,035 | +0.27(+0.84%) |
Aug 23, 2002 | 32.51 | 32.68 | 32.24 | 32.37 | 1,525,065 | -0.17(-0.51%) |
Aug 22, 2002 | 31.84 | 32.86 | 31.79 | 32.54 | 1,319,281 | +0.70(+2.20%) |
Aug 21, 2002 | 31.63 | 31.89 | 31.41 | 31.84 | 1,536,707 | +0.25(+0.78%) |
Aug 20, 2002 | 31.67 | 31.72 | 31.37 | 31.59 | 1,263,697 | -0.05(-0.17%) |
Aug 16, 2002 | 31.80 | 32.07 | 31.41 | 31.65 | 1,477,585 | -0.60(-1.85%) |
Aug 15, 2002 | 31.73 | 32.46 | 31.73 | 32.24 | 1,750,938 | +0.53(+1.66%) |
Aug 14, 2002 | 31.54 | 31.89 | 31.28 | 31.72 | 1,953,641 | -0.49(-1.52%) |
Aug 13, 2002 | 33.95 | 33.95 | 32.16 | 32.21 | 2,207,134 | -1.89(-5.55%) |
Aug 12, 2002 | 34.26 | 34.39 | 33.64 | 34.10 | 1,062,820 | +0.82(+2.48%) |
Aug 07, 2002 | 32.45 | 33.28 | 32.27 | 33.28 | 872,330 | +0.78(+2.40%) |
Aug 06, 2002 | 32.42 | 32.81 | 32.05 | 32.50 | 1,174,901 | +0.82(+2.60%) |
Aug 05, 2002 | 32.46 | 32.50 | 31.54 | 31.67 | 1,260,273 | -0.39(-1.23%) |
Aug 02, 2002 | 30.88 | 32.07 | 30.88 | 32.07 | 1,042,733 | +0.72(+2.29%) |