Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 65.98 | 66.20 | 64.70 | 65.05 | 726,353 | -0.51(-0.77%) |
Oct 30, 2002 | 64.94 | 65.90 | 64.66 | 65.56 | 174,804 | +0.65(+0.99%) |
Oct 29, 2002 | 65.42 | 65.56 | 63.82 | 64.91 | 275,297 | -0.79(-1.21%) |
Oct 28, 2002 | 66.98 | 66.98 | 65.15 | 65.70 | 443,829 | -0.37(-0.57%) |
Oct 25, 2002 | 64.83 | 66.08 | 64.55 | 66.08 | 148,624 | +1.31(+2.03%) |
Oct 24, 2002 | 66.63 | 66.64 | 64.61 | 64.77 | 415,740 | -1.42(-2.14%) |
Oct 23, 2002 | 64.87 | 66.18 | 64.28 | 66.18 | 283,750 | +0.52(+0.79%) |
Oct 22, 2002 | 65.42 | 65.99 | 64.94 | 65.66 | 1,598,468 | -0.48(-0.73%) |
Oct 21, 2002 | 64.61 | 66.36 | 64.25 | 66.14 | 266,979 | +1.06(+1.62%) |
Oct 18, 2002 | 64.06 | 65.26 | 63.75 | 65.09 | 557,820 | +0.36(+0.56%) |
Oct 17, 2002 | 65.38 | 65.42 | 64.46 | 64.73 | 556,730 | +1.18(+1.86%) |
Oct 16, 2002 | 63.84 | 64.38 | 63.01 | 63.55 | 491,689 | -1.59(-2.44%) |
Oct 15, 2002 | 64.06 | 65.14 | 63.72 | 65.14 | 1,049,510 | +3.12(+5.03%) |
Oct 14, 2002 | 60.91 | 62.14 | 60.91 | 62.02 | 173,577 | +0.45(+0.73%) |
Oct 11, 2002 | 60.32 | 62.17 | 60.01 | 61.58 | 609,635 | +2.41(+4.08%) |
Oct 10, 2002 | 57.04 | 59.38 | 56.51 | 59.16 | 499,325 | +1.86(+3.24%) |
Oct 09, 2002 | 57.94 | 58.88 | 57.05 | 57.31 | 348,109 | -1.51(-2.57%) |
Oct 08, 2002 | 58.34 | 59.60 | 57.31 | 58.82 | 386,970 | +1.06(+1.83%) |
Oct 07, 2002 | 58.74 | 59.46 | 57.54 | 57.76 | 481,735 | -1.57(-2.65%) |
Oct 04, 2002 | 60.72 | 60.72 | 58.38 | 59.33 | 567,501 | -0.95(-1.58%) |
Oct 03, 2002 | 61.05 | 61.79 | 60.09 | 60.28 | 356,699 | -0.66(-1.08%) |
Oct 02, 2002 | 61.96 | 62.63 | 60.59 | 60.94 | 329,156 | -1.48(-2.37%) |
Oct 01, 2002 | 60.36 | 62.89 | 59.87 | 62.43 | 255,253 | +2.37(+3.94%) |
Sep 30, 2002 | 59.55 | 60.67 | 58.77 | 60.06 | 2,615,799 | -0.76(-1.25%) |
Sep 27, 2002 | 62.28 | 62.67 | 60.78 | 60.82 | 280,205 | -2.05(-3.27%) |
Sep 26, 2002 | 62.37 | 62.97 | 61.98 | 62.87 | 229,618 | +1.04(+1.68%) |
Sep 25, 2002 | 61.05 | 62.08 | 60.35 | 61.83 | 211,074 | +1.42(+2.34%) |
Sep 24, 2002 | 60.45 | 61.27 | 60.03 | 60.42 | 361,335 | -0.88(-1.44%) |
Sep 23, 2002 | 61.43 | 61.57 | 60.62 | 61.30 | 222,255 | -0.71(-1.15%) |
Sep 20, 2002 | 62.23 | 62.43 | 61.63 | 62.01 | 318,248 | +0.06(+0.09%) |
Sep 19, 2002 | 62.80 | 63.28 | 61.91 | 61.95 | 1,516,520 | -1.99(-3.11%) |
Sep 18, 2002 | 63.51 | 64.49 | 62.98 | 63.94 | 356,563 | -0.14(-0.22%) |
Sep 17, 2002 | 66.45 | 66.45 | 64.08 | 64.08 | 1,064,645 | -1.54(-2.35%) |
Sep 16, 2002 | 65.05 | 65.62 | 64.58 | 65.62 | 162,805 | -0.01(-0.02%) |
Sep 13, 2002 | 65.02 | 65.88 | 64.75 | 65.63 | 94,629 | -0.04(-0.06%) |
Sep 12, 2002 | 66.59 | 66.59 | 65.32 | 65.67 | 135,535 | -1.23(-1.84%) |
Sep 11, 2002 | 68.37 | 68.37 | 66.90 | 66.90 | 147,670 | -0.37(-0.55%) |
Sep 10, 2002 | 66.81 | 67.27 | 66.42 | 67.27 | 169,623 | +0.63(+0.95%) |
Sep 09, 2002 | 65.49 | 66.90 | 65.12 | 66.64 | 113,718 | +0.83(+1.26%) |
Sep 06, 2002 | 65.96 | 66.36 | 65.50 | 65.81 | 322,066 | +0.99(+1.53%) |
Sep 05, 2002 | 64.54 | 65.50 | 64.17 | 64.82 | 419,558 | -0.84(-1.27%) |
Sep 04, 2002 | 65.05 | 66.12 | 64.63 | 65.65 | 639,905 | +0.99(+1.53%) |
Sep 03, 2002 | 66.26 | 66.42 | 64.63 | 64.66 | 231,936 | -2.63(-3.91%) |
Aug 30, 2002 | 67.16 | 68.41 | 67.11 | 67.30 | 124,490 | -0.27(-0.40%) |
Aug 29, 2002 | 66.70 | 68.06 | 66.64 | 67.57 | 134,716 | -0.01(-0.01%) |
Aug 28, 2002 | 68.35 | 68.46 | 67.30 | 67.57 | 240,799 | -1.30(-1.88%) |
Aug 27, 2002 | 70.33 | 70.38 | 68.54 | 68.87 | 209,711 | -1.00(-1.43%) |
Aug 26, 2002 | 69.58 | 70.09 | 68.57 | 69.87 | 323,838 | +0.56(+0.80%) |
Aug 23, 2002 | 70.33 | 70.41 | 69.08 | 69.31 | 451,738 | -1.64(-2.31%) |
Aug 22, 2002 | 70.19 | 71.13 | 69.80 | 70.95 | 160,214 | +0.76(+1.09%) |
Aug 21, 2002 | 69.53 | 70.19 | 68.69 | 70.19 | 236,436 | +1.04(+1.51%) |
Aug 20, 2002 | 69.56 | 69.67 | 68.67 | 69.14 | 240,663 | +0.80(+1.17%) |
Aug 16, 2002 | 68.13 | 68.96 | 67.45 | 68.34 | 927,201 | -0.28(-0.41%) |
Aug 15, 2002 | 68.13 | 68.78 | 67.77 | 68.62 | 546,094 | +0.97(+1.43%) |
Aug 14, 2002 | 65.42 | 67.86 | 64.55 | 67.66 | 124,763 | +2.56(+3.93%) |
Aug 13, 2002 | 66.15 | 67.19 | 65.10 | 65.10 | 329,429 | -1.42(-2.14%) |
Aug 12, 2002 | 65.96 | 66.92 | 65.70 | 66.52 | 247,481 | +2.03(+3.15%) |
Aug 07, 2002 | 64.72 | 65.21 | 62.87 | 64.49 | 658,858 | +1.25(+1.97%) |
Aug 06, 2002 | 62.76 | 64.50 | 62.74 | 63.24 | 199,893 | +1.84(+3.00%) |
Aug 05, 2002 | 63.40 | 63.45 | 61.31 | 61.40 | 171,941 | -2.07(-3.26%) |
Aug 02, 2002 | 65.05 | 65.16 | 62.87 | 63.47 | 428,967 | -1.44(-2.21%) |