Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 35.02 | 35.16 | 34.37 | 34.72 | 104,769 | -0.09(-0.26%) |
Oct 30, 2002 | 34.66 | 35.06 | 34.39 | 34.81 | 19,831 | +0.34(+0.98%) |
Oct 29, 2002 | 34.29 | 34.74 | 33.91 | 34.47 | 22,571 | -0.23(-0.66%) |
Oct 28, 2002 | 35.56 | 35.56 | 34.70 | 34.70 | 12,538,398 | -0.16(-0.46%) |
Oct 25, 2002 | 34.45 | 35.09 | 34.26 | 34.87 | 47,752 | +0.30(+0.86%) |
Oct 24, 2002 | 35.41 | 35.41 | 34.38 | 34.57 | 63,540 | -0.52(-1.49%) |
Oct 23, 2002 | 33.88 | 35.09 | 34.19 | 35.09 | 38,750 | +0.24(+0.68%) |
Oct 22, 2002 | 34.55 | 35.04 | 34.46 | 34.85 | 77,631 | -0.34(-0.96%) |
Oct 21, 2002 | 34.34 | 35.23 | 34.22 | 35.19 | 15,043,469 | +0.84(+2.43%) |
Oct 18, 2002 | 34.18 | 34.74 | 33.88 | 34.35 | 105,943 | -0.03(-0.09%) |
Oct 17, 2002 | 34.70 | 34.74 | 34.18 | 34.38 | 154,609 | +0.74(+2.19%) |
Oct 16, 2002 | 33.96 | 34.11 | 33.39 | 33.65 | 46,056 | -0.85(-2.47%) |
Oct 15, 2002 | 33.90 | 34.50 | 33.65 | 34.50 | 82,328 | +1.83(+5.61%) |
Oct 14, 2002 | 32.32 | 32.89 | 32.32 | 32.67 | 31,443 | -0.02(-0.07%) |
Oct 11, 2002 | 31.95 | 32.69 | 31.69 | 32.69 | 217,758 | +1.69(+5.46%) |
Oct 10, 2002 | 30.10 | 31.33 | 29.85 | 31.00 | 66,932 | +0.76(+2.51%) |
Oct 09, 2002 | 30.40 | 30.89 | 30.13 | 30.24 | 65,366 | -1.16(-3.69%) |
Oct 08, 2002 | 30.93 | 31.39 | 30.36 | 31.39 | 21,658 | +0.91(+2.99%) |
Oct 07, 2002 | 31.08 | 31.28 | 30.77 | 30.48 | 29,486 | -0.65(-2.09%) |
Oct 04, 2002 | 32.05 | 32.05 | 30.81 | 31.13 | 30,269 | -0.64(-2.00%) |
Oct 03, 2002 | 32.06 | 32.44 | 31.62 | 31.77 | 23,615 | -0.21(-0.67%) |
Oct 02, 2002 | 32.36 | 32.91 | 31.85 | 31.98 | 60,800 | -0.65(-2.00%) |
Oct 01, 2002 | 31.42 | 32.64 | 31.37 | 32.64 | 82,328 | +1.26(+4.01%) |
Sep 30, 2002 | 31.18 | 31.91 | 30.73 | 31.38 | 48,927 | -0.35(-1.11%) |
Sep 27, 2002 | 32.41 | 32.61 | 31.72 | 31.73 | 2,628,236 | -1.23(-3.72%) |
Sep 26, 2002 | 32.64 | 33.09 | 32.50 | 32.96 | 30,791 | +0.69(+2.14%) |
Sep 25, 2002 | 32.19 | 32.64 | 31.64 | 32.27 | 179,008 | +0.56(+1.76%) |
Sep 24, 2002 | 31.52 | 32.16 | 31.48 | 31.71 | 13,451,705 | -0.48(-1.50%) |
Sep 23, 2002 | 32.19 | 32.27 | 31.67 | 32.19 | 33,270 | -0.46(-1.41%) |
Sep 20, 2002 | 32.62 | 32.68 | 32.45 | 32.65 | 1,252,535 | +0.05(+0.16%) |
Sep 19, 2002 | 32.86 | 33.26 | 32.42 | 32.60 | 740,430 | -1.14(-3.38%) |
Sep 18, 2002 | 33.52 | 33.88 | 32.97 | 33.74 | 16,439 | +0.17(+0.50%) |
Sep 17, 2002 | 34.54 | 34.54 | 33.55 | 33.57 | 14,351 | -0.80(-2.34%) |
Sep 16, 2002 | 34.28 | 34.38 | 33.81 | 34.38 | 1,604,810 | -0.01(-0.02%) |
Sep 13, 2002 | 33.95 | 34.38 | 33.92 | 34.38 | 30,269 | +0.20(+0.58%) |
Sep 12, 2002 | 34.64 | 34.65 | 34.18 | 34.18 | 8,480 | -1.10(-3.13%) |
Sep 11, 2002 | 35.72 | 35.74 | 35.02 | 35.29 | 1,712,711 | +0.14(+0.39%) |
Sep 10, 2002 | 34.77 | 35.15 | 34.67 | 35.15 | 10,046 | +0.34(+0.99%) |
Sep 09, 2002 | 33.91 | 34.89 | 33.91 | 34.80 | 83,763 | +0.23(+0.66%) |
Sep 06, 2002 | 34.63 | 34.67 | 34.15 | 34.57 | 79,196 | +0.84(+2.48%) |
Sep 05, 2002 | 33.80 | 34.11 | 33.59 | 33.74 | 2,070,466 | -0.92(-2.65%) |
Sep 04, 2002 | 33.84 | 34.66 | 33.84 | 34.66 | 199,100 | +0.86(+2.54%) |
Sep 03, 2002 | 35.03 | 35.03 | 33.80 | 33.80 | 253,899 | -1.54(-4.36%) |
Aug 30, 2002 | 35.87 | 36.02 | 35.34 | 35.34 | 3,131 | -0.30(-0.84%) |
Aug 29, 2002 | 35.23 | 35.79 | 35.08 | 35.64 | 961,451 | -0.04(-0.11%) |
Aug 28, 2002 | 36.02 | 36.03 | 35.41 | 35.68 | 379,674 | -0.63(-1.73%) |
Aug 27, 2002 | 36.84 | 37.14 | 36.15 | 36.31 | 98,767 | -0.33(-0.90%) |
Aug 26, 2002 | 36.75 | 36.89 | 36.23 | 36.64 | 411,770 | +0.18(+0.50%) |
Aug 23, 2002 | 37.11 | 37.11 | 36.27 | 36.45 | 20,092 | -1.10(-2.94%) |
Aug 22, 2002 | 37.00 | 37.56 | 36.74 | 37.56 | 34,053 | +0.61(+1.66%) |
Aug 21, 2002 | 36.79 | 37.07 | 36.25 | 36.94 | 792,489 | +0.34(+0.94%) |
Aug 20, 2002 | 36.76 | 36.76 | 36.37 | 36.60 | 104,638 | +0.45(+1.25%) |
Aug 16, 2002 | 36.19 | 36.41 | 35.95 | 36.15 | 376,934 | -0.04(-0.11%) |
Aug 15, 2002 | 27.65 | 36.34 | 35.66 | 36.18 | 501,405 | +0.41(+1.14%) |
Aug 14, 2002 | 34.24 | 35.84 | 34.01 | 35.78 | 97,854 | +1.44(+4.20%) |
Aug 13, 2002 | 34.76 | 35.45 | 34.34 | 34.34 | 56,755 | -0.90(-2.55%) |
Aug 12, 2002 | 34.66 | 35.31 | 34.66 | 35.23 | 1,061,914 | +1.23(+3.61%) |
Aug 07, 2002 | 33.88 | 34.01 | 33.07 | 34.01 | 166,482 | +0.61(+1.81%) |
Aug 06, 2002 | 32.84 | 33.82 | 32.84 | 33.40 | 152,130 | +1.16(+3.59%) |
Aug 05, 2002 | 33.19 | 33.36 | 32.08 | 32.24 | 141,953 | -1.17(-3.51%) |
Aug 02, 2002 | 33.99 | 34.11 | 33.05 | 33.42 | 152,130 | -0.60(-1.76%) |