Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 65.99 | 66.21 | 64.71 | 65.06 | 726,268 | -0.51(-0.77%) |
Oct 30, 2002 | 64.95 | 65.90 | 64.66 | 65.57 | 174,784 | +0.65(+0.99%) |
Oct 29, 2002 | 65.43 | 65.57 | 63.83 | 64.92 | 275,265 | -0.79(-1.21%) |
Oct 28, 2002 | 66.99 | 66.99 | 65.15 | 65.71 | 443,777 | -0.37(-0.57%) |
Oct 25, 2002 | 64.84 | 66.09 | 64.55 | 66.09 | 148,607 | +1.31(+2.03%) |
Oct 24, 2002 | 66.64 | 66.64 | 64.62 | 64.77 | 415,692 | -1.42(-2.14%) |
Oct 23, 2002 | 64.88 | 66.19 | 64.29 | 66.19 | 283,717 | +0.52(+0.79%) |
Oct 22, 2002 | 65.43 | 66.00 | 64.95 | 65.67 | 1,598,282 | -0.48(-0.73%) |
Oct 21, 2002 | 64.62 | 66.37 | 64.26 | 66.15 | 266,948 | +1.06(+1.62%) |
Oct 18, 2002 | 64.07 | 65.27 | 63.75 | 65.10 | 557,755 | +0.36(+0.56%) |
Oct 17, 2002 | 65.39 | 65.43 | 64.47 | 64.74 | 556,665 | +1.18(+1.86%) |
Oct 16, 2002 | 63.85 | 64.38 | 63.01 | 63.56 | 491,632 | -1.59(-2.44%) |
Oct 15, 2002 | 64.07 | 65.15 | 63.72 | 65.15 | 1,049,388 | +3.12(+5.03%) |
Oct 14, 2002 | 60.92 | 62.15 | 60.92 | 62.03 | 173,557 | +0.45(+0.73%) |
Oct 11, 2002 | 60.33 | 62.18 | 60.01 | 61.58 | 609,564 | +2.41(+4.08%) |
Oct 10, 2002 | 57.04 | 59.39 | 56.51 | 59.17 | 499,267 | +1.86(+3.24%) |
Oct 09, 2002 | 57.94 | 58.88 | 57.06 | 57.31 | 348,069 | -1.51(-2.57%) |
Oct 08, 2002 | 58.35 | 59.60 | 57.32 | 58.82 | 386,925 | +1.06(+1.83%) |
Oct 07, 2002 | 58.75 | 59.47 | 57.55 | 57.77 | 481,679 | -1.57(-2.65%) |
Oct 04, 2002 | 60.73 | 60.73 | 58.38 | 59.34 | 567,435 | -0.95(-1.58%) |
Oct 03, 2002 | 61.06 | 61.80 | 60.09 | 60.29 | 356,658 | -0.66(-1.08%) |
Oct 02, 2002 | 61.96 | 62.64 | 60.59 | 60.95 | 329,118 | -1.48(-2.37%) |
Oct 01, 2002 | 60.37 | 62.90 | 59.88 | 62.43 | 255,223 | +2.37(+3.94%) |
Sep 30, 2002 | 59.56 | 60.68 | 58.77 | 60.06 | 2,615,494 | -0.76(-1.25%) |
Sep 27, 2002 | 62.29 | 62.68 | 60.79 | 60.83 | 280,173 | -2.05(-3.27%) |
Sep 26, 2002 | 62.38 | 62.98 | 61.99 | 62.88 | 229,592 | +1.04(+1.68%) |
Sep 25, 2002 | 61.06 | 62.09 | 60.36 | 61.84 | 211,050 | +1.42(+2.34%) |
Sep 24, 2002 | 60.45 | 61.28 | 60.03 | 60.42 | 361,293 | -0.88(-1.44%) |
Sep 23, 2002 | 61.44 | 61.58 | 60.63 | 61.30 | 222,229 | -0.71(-1.15%) |
Sep 20, 2002 | 62.24 | 62.44 | 61.63 | 62.02 | 318,211 | +0.06(+0.09%) |
Sep 19, 2002 | 62.81 | 63.29 | 61.92 | 61.96 | 1,516,343 | -1.99(-3.11%) |
Sep 18, 2002 | 63.52 | 64.49 | 62.99 | 63.94 | 356,522 | -0.14(-0.22%) |
Sep 17, 2002 | 66.45 | 66.45 | 64.08 | 64.08 | 1,064,521 | -1.54(-2.35%) |
Sep 16, 2002 | 65.06 | 65.62 | 64.58 | 65.62 | 162,786 | -0.01(-0.02%) |
Sep 13, 2002 | 65.02 | 65.89 | 64.76 | 65.64 | 94,618 | -0.04(-0.06%) |
Sep 12, 2002 | 66.60 | 66.60 | 65.33 | 65.68 | 135,519 | -1.23(-1.84%) |
Sep 11, 2002 | 68.37 | 68.37 | 66.91 | 66.91 | 147,653 | -0.37(-0.55%) |
Sep 10, 2002 | 66.82 | 67.27 | 66.43 | 67.27 | 169,603 | +0.63(+0.95%) |
Sep 09, 2002 | 65.50 | 66.91 | 65.13 | 66.64 | 113,705 | +0.83(+1.26%) |
Sep 06, 2002 | 65.97 | 66.36 | 65.51 | 65.81 | 322,028 | +0.99(+1.53%) |
Sep 05, 2002 | 64.55 | 65.51 | 64.18 | 64.82 | 419,509 | -0.84(-1.27%) |
Sep 04, 2002 | 65.06 | 66.13 | 64.64 | 65.66 | 639,830 | +0.99(+1.53%) |
Sep 03, 2002 | 66.27 | 66.43 | 64.63 | 64.67 | 231,909 | -2.63(-3.91%) |
Aug 30, 2002 | 67.17 | 68.42 | 67.11 | 67.30 | 124,475 | -0.27(-0.40%) |
Aug 29, 2002 | 66.71 | 68.07 | 66.65 | 67.58 | 134,701 | -0.01(-0.01%) |
Aug 28, 2002 | 68.36 | 68.47 | 67.31 | 67.58 | 240,771 | -1.30(-1.88%) |
Aug 27, 2002 | 70.34 | 70.38 | 68.55 | 68.88 | 209,686 | -1.00(-1.43%) |
Aug 26, 2002 | 69.59 | 70.10 | 68.58 | 69.88 | 323,801 | +0.56(+0.80%) |
Aug 23, 2002 | 70.34 | 70.42 | 69.09 | 69.32 | 451,685 | -1.64(-2.31%) |
Aug 22, 2002 | 70.19 | 71.14 | 69.80 | 70.96 | 160,196 | +0.76(+1.09%) |
Aug 21, 2002 | 69.53 | 70.19 | 68.70 | 70.19 | 236,408 | +1.04(+1.51%) |
Aug 20, 2002 | 69.57 | 69.68 | 68.68 | 69.15 | 240,635 | +0.80(+1.17%) |
Aug 16, 2002 | 68.14 | 68.97 | 67.46 | 68.35 | 927,093 | -0.28(-0.41%) |
Aug 15, 2002 | 68.14 | 68.79 | 67.77 | 68.63 | 546,030 | +0.97(+1.43%) |
Aug 14, 2002 | 65.43 | 67.87 | 64.55 | 67.66 | 124,748 | +2.56(+3.93%) |
Aug 13, 2002 | 66.16 | 67.19 | 65.10 | 65.10 | 329,390 | -1.42(-2.14%) |
Aug 12, 2002 | 65.97 | 66.93 | 65.70 | 66.53 | 247,452 | +2.03(+3.15%) |
Aug 07, 2002 | 64.73 | 65.22 | 62.88 | 64.49 | 658,781 | +1.25(+1.97%) |
Aug 06, 2002 | 62.76 | 64.51 | 62.75 | 63.25 | 199,870 | +1.84(+3.00%) |
Aug 05, 2002 | 63.41 | 63.46 | 61.32 | 61.41 | 171,921 | -2.07(-3.26%) |
Aug 02, 2002 | 65.06 | 65.17 | 62.87 | 63.47 | 428,917 | -1.44(-2.21%) |