Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 38.01 | 38.34 | 37.46 | 37.70 | 647,825 | -0.31(-0.82%) |
Oct 30, 2002 | 37.93 | 38.42 | 37.58 | 38.01 | 460,419 | +0.09(+0.23%) |
Oct 29, 2002 | 37.90 | 38.35 | 37.03 | 37.93 | 513,247 | +0.02(+0.06%) |
Oct 28, 2002 | 38.70 | 38.78 | 37.72 | 37.90 | 355,661 | -0.40(-1.06%) |
Oct 25, 2002 | 37.77 | 38.58 | 37.41 | 38.31 | 756,053 | +0.53(+1.40%) |
Oct 24, 2002 | 38.25 | 38.43 | 37.38 | 37.78 | 487,411 | -0.20(-0.53%) |
Oct 23, 2002 | 37.19 | 38.01 | 36.95 | 37.98 | 272,755 | +0.64(+1.71%) |
Oct 22, 2002 | 37.93 | 37.93 | 37.07 | 37.34 | 705,410 | -1.70(-4.36%) |
Oct 21, 2002 | 37.19 | 39.21 | 36.99 | 39.05 | 660,808 | +1.88(+5.04%) |
Oct 18, 2002 | 37.70 | 37.74 | 37.06 | 37.17 | 843,587 | -0.53(-1.40%) |
Oct 17, 2002 | 36.57 | 37.73 | 36.41 | 37.70 | 692,042 | +2.12(+5.97%) |
Oct 16, 2002 | 35.79 | 36.04 | 35.01 | 35.58 | 827,906 | -0.75(-2.08%) |
Oct 15, 2002 | 34.43 | 36.37 | 33.49 | 36.33 | 701,168 | +2.82(+8.40%) |
Oct 14, 2002 | 33.92 | 34.20 | 33.22 | 33.52 | 432,012 | -0.84(-2.45%) |
Oct 11, 2002 | 33.45 | 34.92 | 33.17 | 34.36 | 617,105 | +1.63(+4.99%) |
Oct 10, 2002 | 31.28 | 32.91 | 30.50 | 32.72 | 589,341 | +1.74(+5.63%) |
Oct 09, 2002 | 31.94 | 32.17 | 30.76 | 30.98 | 727,518 | -1.33(-4.12%) |
Oct 08, 2002 | 31.69 | 32.40 | 31.09 | 32.31 | 825,078 | +0.73(+2.32%) |
Oct 07, 2002 | 32.36 | 32.56 | 31.51 | 31.58 | 409,132 | -0.86(-2.66%) |
Oct 04, 2002 | 33.31 | 33.51 | 30.99 | 32.44 | 916,725 | -0.84(-2.52%) |
Oct 03, 2002 | 33.06 | 33.65 | 32.68 | 33.28 | 399,621 | +0.30(+0.90%) |
Oct 02, 2002 | 33.73 | 33.73 | 32.68 | 32.99 | 458,491 | -0.79(-2.33%) |
Oct 01, 2002 | 33.12 | 33.83 | 32.17 | 33.77 | 1,915,199 | +0.67(+2.02%) |
Sep 30, 2002 | 32.75 | 33.55 | 31.82 | 33.10 | 463,375 | +0.03(+0.09%) |
Sep 27, 2002 | 34.30 | 34.39 | 32.75 | 33.07 | 572,760 | -1.31(-3.82%) |
Sep 26, 2002 | 32.56 | 34.50 | 32.52 | 34.39 | 964,926 | +1.83(+5.62%) |
Sep 25, 2002 | 32.13 | 32.86 | 32.08 | 32.56 | 1,748,101 | +0.74(+2.32%) |
Sep 24, 2002 | 32.48 | 32.48 | 31.53 | 31.82 | 492,553 | -0.71(-2.18%) |
Sep 23, 2002 | 32.68 | 32.71 | 32.09 | 32.53 | 475,972 | -0.30(-0.92%) |
Sep 20, 2002 | 32.68 | 32.99 | 32.56 | 32.83 | 454,763 | +0.23(+0.69%) |
Sep 19, 2002 | 32.99 | 33.66 | 32.60 | 32.61 | 424,428 | -0.61(-1.85%) |
Sep 18, 2002 | 32.68 | 33.48 | 32.36 | 33.22 | 556,950 | +0.37(+1.14%) |
Sep 17, 2002 | 33.45 | 33.72 | 32.68 | 32.85 | 382,397 | -0.53(-1.58%) |
Sep 16, 2002 | 33.53 | 33.62 | 33.19 | 33.38 | 501,293 | -0.32(-0.95%) |
Sep 13, 2002 | 34.03 | 34.09 | 33.30 | 33.69 | 628,802 | -0.33(-0.98%) |
Sep 12, 2002 | 34.54 | 34.90 | 33.84 | 34.03 | 6,928,138 | -0.93(-2.65%) |
Sep 11, 2002 | 35.23 | 35.30 | 34.72 | 34.95 | 592,940 | -0.27(-0.77%) |
Sep 10, 2002 | 33.99 | 35.32 | 33.94 | 35.23 | 519,931 | +1.43(+4.24%) |
Sep 09, 2002 | 33.88 | 34.00 | 33.24 | 33.80 | 691,271 | -0.11(-0.32%) |
Sep 06, 2002 | 33.65 | 34.23 | 33.55 | 33.90 | 464,146 | +0.45(+1.35%) |
Sep 05, 2002 | 33.80 | 34.04 | 33.45 | 33.45 | 411,703 | -0.88(-2.56%) |
Sep 04, 2002 | 34.15 | 34.53 | 33.87 | 34.33 | 532,014 | +0.18(+0.52%) |
Sep 03, 2002 | 34.97 | 34.97 | 34.13 | 34.15 | 609,264 | -0.89(-2.55%) |
Aug 30, 2002 | 35.01 | 35.93 | 34.85 | 35.05 | 544,996 | -0.12(-0.33%) |
Aug 29, 2002 | 35.61 | 35.63 | 34.96 | 35.16 | 382,011 | -0.64(-1.78%) |
Aug 28, 2002 | 36.22 | 36.25 | 35.72 | 35.80 | 796,928 | -0.44(-1.20%) |
Aug 27, 2002 | 36.18 | 36.53 | 36.02 | 36.24 | 1,002,587 | +0.18(+0.50%) |
Aug 26, 2002 | 36.06 | 36.25 | 35.48 | 36.06 | 361,831 | -0.01(-0.02%) |
Aug 23, 2002 | 36.22 | 36.44 | 35.87 | 36.07 | 343,193 | -0.43(-1.17%) |
Aug 22, 2002 | 36.53 | 36.62 | 36.08 | 36.50 | 623,146 | -0.05(-0.15%) |
Aug 21, 2002 | 36.41 | 36.76 | 35.94 | 36.55 | 646,412 | +0.21(+0.58%) |
Aug 20, 2002 | 36.45 | 36.68 | 36.05 | 36.34 | 475,972 | +0.20(+0.56%) |
Aug 16, 2002 | 36.04 | 36.17 | 35.54 | 36.14 | 465,560 | +0.01(+0.02%) |
Aug 15, 2002 | 36.72 | 37.02 | 35.40 | 36.13 | 856,055 | -0.59(-1.61%) |
Aug 14, 2002 | 36.33 | 36.92 | 35.16 | 36.72 | 416,588 | +0.37(+1.01%) |
Aug 13, 2002 | 36.64 | 37.03 | 36.23 | 36.36 | 401,035 | -0.43(-1.16%) |
Aug 12, 2002 | 36.76 | 37.11 | 36.11 | 36.78 | 38,561 | +0.96(+2.69%) |
Aug 07, 2002 | 36.60 | 36.76 | 34.81 | 35.82 | 782,404 | -0.51(-1.41%) |
Aug 06, 2002 | 35.24 | 36.80 | 35.24 | 36.33 | 1,015,441 | +1.34(+3.82%) |
Aug 05, 2002 | 36.57 | 36.59 | 34.99 | 34.99 | 854,898 | -1.73(-4.70%) |
Aug 02, 2002 | 38.27 | 38.27 | 36.53 | 36.72 | 421,086 | -1.56(-4.07%) |