Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 52.15 | 53.16 | 51.77 | 52.81 | 35,663 | +0.04(+0.08%) |
Oct 30, 2002 | 55.27 | 56.06 | 51.66 | 52.77 | 62,653 | -2.51(-4.54%) |
Oct 29, 2002 | 53.84 | 55.75 | 53.08 | 55.28 | 32,718 | +1.39(+2.58%) |
Oct 28, 2002 | 51.39 | 54.07 | 51.39 | 53.88 | 23,371 | +1.27(+2.41%) |
Oct 25, 2002 | 50.61 | 53.26 | 50.61 | 52.62 | 25,382 | -0.33(-0.63%) |
Oct 24, 2002 | 53.09 | 54.01 | 51.15 | 52.95 | 22,448 | +0.72(+1.37%) |
Oct 23, 2002 | 52.28 | 52.48 | 51.99 | 52.24 | 10,563 | -0.43(-0.82%) |
Oct 22, 2002 | 52.83 | 52.92 | 51.85 | 52.66 | 5,868 | -0.18(-0.35%) |
Oct 21, 2002 | 51.80 | 53.67 | 51.33 | 52.85 | 5,868 | +0.33(+0.64%) |
Oct 18, 2002 | 52.81 | 53.16 | 51.19 | 52.51 | 10,563 | +0.15(+0.29%) |
Oct 17, 2002 | 51.12 | 52.73 | 51.12 | 52.37 | 14,158 | +1.26(+2.47%) |
Oct 16, 2002 | 50.44 | 51.46 | 50.44 | 51.10 | 9,830 | -0.01(-0.03%) |
Oct 15, 2002 | 49.35 | 51.46 | 49.17 | 51.12 | 24,723 | +2.08(+4.24%) |
Oct 14, 2002 | 48.52 | 49.53 | 48.45 | 49.04 | 11,737 | +0.31(+0.63%) |
Oct 11, 2002 | 47.61 | 48.73 | 47.44 | 48.73 | 6,455 | +1.00(+2.08%) |
Oct 10, 2002 | 45.99 | 48.58 | 44.81 | 47.74 | 16,432 | +2.52(+5.58%) |
Oct 09, 2002 | 45.66 | 45.66 | 44.98 | 45.22 | 18,879 | -0.12(-0.27%) |
Oct 08, 2002 | 44.69 | 46.28 | 44.68 | 45.34 | 22,885 | -0.16(-0.34%) |
Oct 07, 2002 | 47.37 | 47.40 | 44.99 | 45.49 | 46,070 | -1.26(-2.70%) |
Oct 04, 2002 | 47.78 | 47.78 | 46.04 | 46.76 | 20,247 | -1.42(-2.96%) |
Oct 03, 2002 | 48.34 | 48.49 | 47.98 | 48.18 | 31,104 | -0.72(-1.48%) |
Oct 02, 2002 | 49.41 | 49.41 | 48.34 | 48.90 | 25,529 | -0.51(-1.03%) |
Oct 01, 2002 | 47.71 | 49.75 | 47.71 | 49.41 | 24,502 | +2.38(+5.06%) |
Sep 30, 2002 | 50.26 | 50.27 | 47.04 | 47.04 | 18,340 | -2.85(-5.71%) |
Sep 27, 2002 | 48.95 | 50.43 | 48.95 | 49.88 | 8,363 | +0.42(+0.84%) |
Sep 26, 2002 | 49.96 | 50.37 | 49.07 | 49.47 | 15,552 | -0.82(-1.64%) |
Sep 25, 2002 | 49.77 | 50.44 | 48.98 | 50.29 | 8,949 | -0.14(-0.28%) |
Sep 24, 2002 | 50.78 | 50.78 | 50.10 | 50.44 | 11,297 | -0.42(-0.83%) |
Sep 23, 2002 | 50.78 | 51.30 | 50.78 | 50.86 | 3,450 | -0.10(-0.19%) |
Sep 20, 2002 | 51.79 | 51.99 | 50.82 | 50.95 | 11,884 | -0.23(-0.45%) |
Sep 19, 2002 | 51.79 | 52.81 | 51.10 | 51.19 | 1,232,449 | -0.58(-1.12%) |
Sep 18, 2002 | 52.15 | 52.82 | 51.76 | 51.77 | 4,988 | -0.74(-1.41%) |
Sep 17, 2002 | 52.83 | 53.16 | 52.48 | 52.51 | 6,602 | -1.02(-1.90%) |
Sep 16, 2002 | 52.82 | 53.52 | 52.34 | 53.52 | 23,035 | +0.50(+0.94%) |
Sep 13, 2002 | 53.16 | 53.58 | 52.96 | 53.03 | 18,926 | -0.41(-0.77%) |
Sep 12, 2002 | 52.81 | 54.70 | 52.11 | 53.44 | 83,043 | +0.50(+0.94%) |
Sep 11, 2002 | 52.41 | 53.70 | 51.69 | 52.94 | 11,004 | -0.90(-1.67%) |
Sep 10, 2002 | 52.00 | 53.84 | 51.32 | 53.84 | 12,911 | +2.31(+4.48%) |
Sep 09, 2002 | 51.58 | 51.95 | 50.80 | 51.53 | 23,621 | +0.58(+1.14%) |
Sep 06, 2002 | 50.84 | 51.15 | 50.44 | 50.95 | 3,374 | +1.02(+2.03%) |
Sep 05, 2002 | 51.71 | 51.71 | 49.93 | 49.93 | 19,073 | -1.81(-3.50%) |
Sep 04, 2002 | 51.94 | 52.42 | 51.62 | 51.74 | 11,922 | +0.02(+0.04%) |
Sep 03, 2002 | 51.80 | 52.41 | 51.12 | 51.72 | 17,899 | -0.25(-0.47%) |
Aug 30, 2002 | 52.31 | 53.47 | 51.97 | 51.97 | 17,753 | -0.34(-0.65%) |
Aug 29, 2002 | 50.95 | 53.23 | 50.95 | 52.31 | 18,193 | -0.03(-0.06%) |
Aug 28, 2002 | 52.14 | 53.13 | 51.98 | 52.34 | 3,521 | -0.13(-0.25%) |
Aug 27, 2002 | 52.86 | 52.86 | 52.00 | 52.47 | 9,683 | -0.40(-0.75%) |
Aug 26, 2002 | 52.79 | 52.97 | 52.79 | 52.87 | 2,494 | +0.07(+0.13%) |
Aug 23, 2002 | 52.21 | 53.41 | 52.21 | 52.80 | 5,135 | +0.66(+1.27%) |
Aug 22, 2002 | 52.54 | 53.50 | 52.05 | 52.14 | 7,336 | -0.46(-0.87%) |
Aug 21, 2002 | 51.08 | 52.60 | 50.44 | 52.60 | 26,703 | +2.66(+5.32%) |
Aug 20, 2002 | 49.68 | 51.46 | 49.28 | 49.94 | 105,198 | -3.23(-6.08%) |
Aug 16, 2002 | 54.49 | 54.51 | 52.28 | 53.17 | 50,608 | -1.32(-2.43%) |
Aug 15, 2002 | 55.72 | 55.72 | 54.12 | 54.49 | 7,629 | -0.17(-0.31%) |
Aug 14, 2002 | 54.57 | 55.20 | 54.46 | 54.66 | 10,563 | +0.12(+0.21%) |
Aug 13, 2002 | 55.84 | 55.84 | 54.53 | 54.55 | 8,363 | -1.31(-2.34%) |
Aug 12, 2002 | 56.20 | 56.23 | 55.39 | 55.85 | 6,749 | +0.65(+1.17%) |
Aug 07, 2002 | 55.92 | 56.02 | 54.35 | 55.21 | 8,069 | -0.75(-1.34%) |
Aug 06, 2002 | 57.59 | 57.59 | 55.96 | 55.96 | 18,237 | -0.95(-1.68%) |
Aug 05, 2002 | 58.10 | 58.10 | 56.80 | 56.91 | 7,042 | -1.03(-1.77%) |
Aug 02, 2002 | 59.46 | 59.64 | 57.93 | 57.94 | 6,749 | -1.56(-2.62%) |