Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 45.17 | 45.30 | 43.76 | 43.77 | 941,103 | -1.40(-3.10%) |
Oct 30, 2002 | 45.03 | 45.43 | 44.53 | 45.17 | 66,360 | +0.04(+0.08%) |
Oct 29, 2002 | 44.62 | 45.34 | 43.75 | 45.14 | 1,013,547 | +0.42(+0.95%) |
Oct 28, 2002 | 45.39 | 45.43 | 44.47 | 44.71 | 759,939 | -0.41(-0.90%) |
Oct 25, 2002 | 44.21 | 45.21 | 43.95 | 45.12 | 455,344 | +0.91(+2.07%) |
Oct 24, 2002 | 45.23 | 45.34 | 44.01 | 44.20 | 774,317 | -0.90(-1.98%) |
Oct 23, 2002 | 44.89 | 45.15 | 44.40 | 45.10 | 797,543 | -0.02(-0.04%) |
Oct 22, 2002 | 44.89 | 45.39 | 44.66 | 45.12 | 1,252,224 | -0.19(-0.42%) |
Oct 21, 2002 | 43.58 | 45.43 | 43.53 | 45.31 | 959,463 | +1.84(+4.22%) |
Oct 18, 2002 | 43.22 | 44.12 | 42.83 | 43.47 | 966,874 | +0.34(+0.80%) |
Oct 17, 2002 | 43.17 | 43.25 | 42.63 | 43.13 | 968,201 | +1.65(+3.97%) |
Oct 16, 2002 | 42.92 | 42.92 | 41.27 | 41.48 | 893,987 | -1.44(-3.35%) |
Oct 15, 2002 | 42.90 | 43.35 | 42.47 | 42.92 | 911,684 | +1.62(+3.92%) |
Oct 14, 2002 | 40.00 | 41.46 | 39.86 | 41.30 | 2,189,900 | +1.15(+2.86%) |
Oct 11, 2002 | 39.01 | 40.69 | 38.99 | 40.15 | 1,194,712 | +1.82(+4.74%) |
Oct 10, 2002 | 37.02 | 38.53 | 36.53 | 38.34 | 1,546,755 | +0.71(+1.87%) |
Oct 09, 2002 | 38.16 | 38.16 | 37.07 | 37.63 | 905,822 | -0.71(-1.84%) |
Oct 08, 2002 | 38.92 | 39.24 | 37.57 | 38.34 | 1,904,549 | -0.36(-0.93%) |
Oct 07, 2002 | 40.19 | 40.51 | 38.56 | 38.70 | 663,606 | -1.69(-4.19%) |
Oct 04, 2002 | 42.04 | 42.07 | 40.23 | 40.39 | 1,142,619 | -1.27(-3.06%) |
Oct 03, 2002 | 41.82 | 42.30 | 41.36 | 41.66 | 569,927 | +0.06(+0.15%) |
Oct 02, 2002 | 42.20 | 42.59 | 41.32 | 41.60 | 893,656 | -0.71(-1.69%) |
Oct 01, 2002 | 41.09 | 42.49 | 40.56 | 42.31 | 732,842 | +1.22(+2.97%) |
Sep 30, 2002 | 40.96 | 41.68 | 40.22 | 41.09 | 908,808 | -0.54(-1.30%) |
Sep 27, 2002 | 42.56 | 43.05 | 41.59 | 41.64 | 928,716 | -0.92(-2.17%) |
Sep 26, 2002 | 42.36 | 42.59 | 41.80 | 42.56 | 658,076 | +0.73(+1.75%) |
Sep 25, 2002 | 41.36 | 42.13 | 40.82 | 41.83 | 678,537 | +0.95(+2.32%) |
Sep 24, 2002 | 41.14 | 41.28 | 40.52 | 40.88 | 919,204 | -0.65(-1.57%) |
Sep 23, 2002 | 42.45 | 42.59 | 41.46 | 41.53 | 770,778 | -1.01(-2.38%) |
Sep 20, 2002 | 41.05 | 42.74 | 40.59 | 42.54 | 1,489,685 | +1.78(+4.37%) |
Sep 19, 2002 | 42.86 | 43.16 | 40.48 | 40.76 | 1,342,917 | -2.46(-5.69%) |
Sep 18, 2002 | 43.53 | 43.53 | 42.50 | 43.22 | 664,933 | -0.32(-0.73%) |
Sep 17, 2002 | 44.71 | 44.85 | 43.44 | 43.53 | 600,563 | -0.59(-1.33%) |
Sep 16, 2002 | 44.10 | 44.48 | 43.61 | 44.12 | 1,031,686 | +0.03(+0.06%) |
Sep 13, 2002 | 43.17 | 44.19 | 42.95 | 44.10 | 451,030 | +0.70(+1.60%) |
Sep 12, 2002 | 43.31 | 43.49 | 43.06 | 43.40 | 1,625,834 | +0.00(+0.00%) |
Sep 11, 2002 | 43.58 | 43.67 | 43.13 | 43.40 | 366,752 | +0.17(+0.40%) |
Sep 10, 2002 | 42.72 | 43.40 | 42.63 | 43.23 | 616,600 | +0.82(+1.94%) |
Sep 09, 2002 | 42.63 | 42.78 | 41.50 | 42.40 | 459,436 | -0.32(-0.74%) |
Sep 06, 2002 | 41.86 | 43.04 | 41.74 | 42.72 | 373,389 | +1.21(+2.92%) |
Sep 05, 2002 | 41.46 | 41.84 | 40.73 | 41.51 | 346,402 | -0.28(-0.67%) |
Sep 04, 2002 | 40.90 | 41.86 | 40.83 | 41.79 | 626,886 | +0.89(+2.17%) |
Sep 03, 2002 | 42.48 | 42.49 | 40.80 | 40.90 | 638,831 | -1.77(-4.15%) |
Aug 30, 2002 | 42.72 | 43.25 | 42.68 | 42.68 | 487,308 | -0.05(-0.11%) |
Aug 29, 2002 | 42.59 | 43.40 | 42.31 | 42.72 | 22,120 | -0.10(-0.23%) |
Aug 28, 2002 | 43.13 | 43.18 | 42.74 | 42.82 | 671,679 | -0.68(-1.56%) |
Aug 27, 2002 | 43.81 | 44.17 | 43.38 | 43.50 | 657,854 | -0.24(-0.54%) |
Aug 26, 2002 | 42.95 | 43.88 | 42.91 | 43.73 | 422,385 | +0.74(+1.72%) |
Aug 23, 2002 | 43.52 | 43.62 | 42.88 | 42.99 | 340,982 | -0.55(-1.27%) |
Aug 22, 2002 | 43.44 | 44.12 | 43.24 | 43.54 | 396,504 | +0.11(+0.25%) |
Aug 21, 2002 | 42.85 | 43.45 | 42.45 | 43.44 | 689,265 | +0.61(+1.44%) |
Aug 20, 2002 | 43.31 | 43.57 | 42.45 | 42.82 | 536,636 | -0.04(-0.08%) |
Aug 16, 2002 | 42.57 | 43.17 | 42.16 | 42.86 | 530,331 | +0.18(+0.42%) |
Aug 15, 2002 | 41.83 | 42.81 | 41.83 | 42.68 | 681,634 | +0.85(+2.03%) |
Aug 14, 2002 | 39.96 | 41.95 | 39.64 | 41.83 | 719,348 | +1.89(+4.73%) |
Aug 13, 2002 | 40.71 | 41.34 | 39.90 | 39.94 | 732,731 | -1.21(-2.94%) |
Aug 12, 2002 | 41.33 | 41.34 | 40.87 | 41.15 | 850,742 | +0.66(+1.63%) |
Aug 07, 2002 | 40.60 | 40.65 | 39.46 | 40.49 | 1,174,140 | +1.56(+4.02%) |
Aug 06, 2002 | 37.97 | 39.52 | 37.90 | 38.92 | 730,187 | +1.35(+3.59%) |
Aug 05, 2002 | 39.19 | 39.44 | 37.45 | 37.58 | 878,946 | -1.64(-4.17%) |
Aug 02, 2002 | 40.55 | 40.56 | 38.76 | 39.21 | 967,758 | -1.53(-3.75%) |