Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 25.90 | 26.44 | 25.43 | 25.64 | 2,940,500 | -0.26(-1.00%) |
Oct 30, 2002 | 25.42 | 25.93 | 25.11 | 25.90 | 2,350,000 | +0.72(+2.86%) |
Oct 29, 2002 | 26.45 | 26.72 | 24.45 | 25.18 | 3,821,200 | -0.90(-3.45%) |
Oct 28, 2002 | 25.75 | 27.00 | 25.59 | 26.08 | 4,969,500 | +1.43(+5.80%) |
Oct 25, 2002 | 21.88 | 25.00 | 21.88 | 24.65 | 6,637,500 | +2.78(+12.71%) |
Oct 24, 2002 | 22.05 | 22.45 | 21.40 | 21.87 | 4,069,300 | +0.09(+0.41%) |
Oct 23, 2002 | 21.26 | 22.19 | 21.01 | 21.78 | 3,607,200 | +0.77(+3.66%) |
Oct 22, 2002 | 20.13 | 22.50 | 20.00 | 21.01 | 7,364,300 | +0.86(+4.27%) |
Oct 21, 2002 | 18.00 | 20.23 | 17.90 | 20.15 | 4,619,900 | +2.13(+11.82%) |
Oct 18, 2002 | 17.95 | 18.25 | 17.55 | 18.02 | 4,234,300 | -0.34(-1.85%) |
Oct 17, 2002 | 18.40 | 19.19 | 18.03 | 18.36 | 3,801,400 | -0.02(-0.11%) |
Oct 16, 2002 | 19.50 | 19.51 | 17.90 | 18.38 | 6,052,400 | -1.12(-5.74%) |
Oct 15, 2002 | 20.50 | 20.91 | 19.20 | 19.50 | 5,082,000 | -0.28(-1.42%) |
Oct 14, 2002 | 21.15 | 20.70 | 18.16 | 19.78 | 8,053,100 | -1.36(-6.43%) |
Oct 11, 2002 | 21.85 | 22.00 | 19.55 | 21.14 | 12,590,800 | -0.06(-0.28%) |
Oct 10, 2002 | 18.43 | 22.10 | 15.10 | 21.20 | 27,166,800 | +3.51(+19.84%) |
Oct 09, 2002 | 22.25 | 22.25 | 17.02 | 17.69 | 22,048,000 | -5.22(-22.78%) |
Oct 08, 2002 | 24.35 | 24.50 | 20.99 | 22.91 | 12,496,400 | -1.60(-6.53%) |
Oct 07, 2002 | 24.95 | 26.11 | 24.51 | 24.51 | 4,440,200 | -0.76(-3.01%) |
Oct 04, 2002 | 27.98 | 27.98 | 24.69 | 25.27 | 7,522,700 | -2.70(-9.65%) |
Oct 03, 2002 | 29.40 | 29.40 | 27.90 | 27.97 | 2,870,800 | -0.77(-2.68%) |
Oct 02, 2002 | 29.90 | 30.35 | 28.67 | 28.74 | 2,251,900 | -1.24(-4.14%) |
Oct 01, 2002 | 28.67 | 29.98 | 28.04 | 29.98 | 2,726,500 | +1.47(+5.16%) |
Sep 30, 2002 | 28.37 | 29.04 | 27.77 | 28.51 | 1,857,300 | -0.10(-0.35%) |
Sep 27, 2002 | 28.83 | 29.35 | 28.46 | 28.61 | 2,651,700 | -0.30(-1.04%) |
Sep 26, 2002 | 27.70 | 29.02 | 27.56 | 28.91 | 2,509,100 | +1.85(+6.84%) |
Sep 25, 2002 | 26.94 | 28.13 | 26.59 | 27.06 | 3,216,200 | +0.47(+1.77%) |
Sep 24, 2002 | 25.75 | 26.82 | 25.56 | 26.59 | 3,750,500 | -0.03(-0.11%) |
Sep 23, 2002 | 27.25 | 27.66 | 25.89 | 26.62 | 4,399,000 | -1.26(-4.52%) |
Sep 20, 2002 | 29.26 | 28.19 | 27.09 | 27.88 | 4,935,200 | -1.37(-4.68%) |
Sep 19, 2002 | 29.10 | 30.00 | 28.97 | 29.25 | 2,727,900 | -0.21(-0.71%) |
Sep 18, 2002 | 28.00 | 29.84 | 27.86 | 29.46 | 3,610,300 | +1.46(+5.21%) |
Sep 17, 2002 | 29.39 | 29.70 | 27.75 | 28.00 | 3,007,800 | -1.39(-4.73%) |
Sep 16, 2002 | 28.75 | 29.42 | 28.61 | 29.39 | 2,040,200 | -0.01(-0.03%) |
Sep 13, 2002 | 28.95 | 29.72 | 28.55 | 29.40 | 2,682,000 | +0.14(+0.48%) |
Sep 12, 2002 | 30.00 | 30.04 | 29.00 | 29.26 | 2,682,500 | -0.74(-2.47%) |
Sep 11, 2002 | 30.75 | 31.00 | 29.79 | 30.00 | 3,158,200 | -0.75(-2.44%) |
Sep 10, 2002 | 32.30 | 32.30 | 30.40 | 30.75 | 3,604,100 | -1.62(-5.00%) |
Sep 09, 2002 | 32.70 | 32.71 | 32.11 | 32.37 | 1,750,400 | -0.46(-1.40%) |
Sep 06, 2002 | 33.10 | 33.25 | 32.52 | 32.83 | 1,680,400 | +0.05(+0.15%) |
Sep 05, 2002 | 31.80 | 32.89 | 31.50 | 32.78 | 1,802,800 | +0.76(+2.37%) |
Sep 04, 2002 | 32.35 | 32.45 | 31.75 | 32.02 | 2,613,800 | -0.36(-1.11%) |
Sep 03, 2002 | 33.25 | 33.65 | 32.18 | 32.38 | 2,438,300 | -1.72(-5.04%) |
Aug 30, 2002 | 34.00 | 34.75 | 33.05 | 34.10 | 2,785,900 | -0.83(-2.38%) |
Aug 29, 2002 | 36.10 | 36.11 | 34.68 | 34.93 | 1,896,700 | -1.35(-3.72%) |
Aug 28, 2002 | 36.33 | 36.60 | 35.88 | 36.28 | 1,889,200 | -0.14(-0.38%) |
Aug 27, 2002 | 36.40 | 36.79 | 36.21 | 36.42 | 2,473,500 | +0.06(+0.17%) |
Aug 26, 2002 | 35.20 | 36.36 | 35.20 | 36.36 | 1,583,200 | +1.19(+3.38%) |
Aug 23, 2002 | 35.76 | 35.77 | 34.76 | 35.17 | 1,445,800 | -0.59(-1.65%) |
Aug 22, 2002 | 34.50 | 35.97 | 34.50 | 35.76 | 1,700,000 | +1.38(+4.01%) |
Aug 21, 2002 | 33.90 | 34.68 | 33.45 | 34.38 | 1,584,100 | +1.10(+3.31%) |
Aug 20, 2002 | 32.65 | 33.60 | 32.56 | 33.28 | 1,263,700 | +1.14(+3.55%) |
Aug 16, 2002 | 32.55 | 32.55 | 31.91 | 32.14 | 1,537,300 | -0.56(-1.71%) |
Aug 15, 2002 | 33.00 | 33.44 | 32.34 | 32.70 | 943,700 | -0.20(-0.61%) |
Aug 14, 2002 | 32.22 | 32.80 | 31.82 | 32.90 | 1,359,300 | +0.90(+2.81%) |
Aug 13, 2002 | 32.89 | 32.98 | 31.90 | 32.00 | 1,339,500 | -1.00(-3.03%) |
Aug 12, 2002 | 32.30 | 33.04 | 32.01 | 33.00 | 1,413,700 | +1.41(+4.46%) |
Aug 07, 2002 | 32.05 | 32.15 | 31.10 | 31.59 | 2,104,300 | -0.61(-1.89%) |
Aug 06, 2002 | 32.00 | 32.45 | 31.55 | 32.20 | 3,471,800 | +1.00(+3.21%) |
Aug 05, 2002 | 31.25 | 32.00 | 30.89 | 31.20 | 2,472,300 | +0.14(+0.45%) |
Aug 02, 2002 | 32.25 | 32.26 | 30.55 | 31.06 | 2,488,200 | -1.35(-4.17%) |