Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 24.30 | 24.69 | 24.13 | 24.69 | 243,713 | +0.39(+1.61%) |
Oct 30, 2002 | 23.90 | 24.34 | 23.74 | 24.30 | 273,386 | +0.62(+2.61%) |
Oct 29, 2002 | 23.82 | 23.82 | 23.39 | 23.68 | 159,293 | -0.10(-0.40%) |
Oct 28, 2002 | 24.21 | 24.42 | 23.69 | 23.78 | 242,678 | -0.35(-1.44%) |
Oct 25, 2002 | 23.81 | 24.14 | 23.61 | 24.13 | 282,587 | +0.32(+1.35%) |
Oct 24, 2002 | 23.83 | 23.91 | 23.72 | 23.81 | 184,021 | +0.11(+0.48%) |
Oct 23, 2002 | 23.56 | 23.69 | 23.13 | 23.69 | 308,810 | +0.22(+0.93%) |
Oct 22, 2002 | 23.78 | 23.82 | 23.41 | 23.48 | 168,724 | -0.38(-1.60%) |
Oct 21, 2002 | 23.91 | 23.95 | 23.75 | 23.86 | 125,479 | +0.03(+0.15%) |
Oct 18, 2002 | 24.05 | 24.16 | 23.82 | 23.82 | 1,713,699 | -0.23(-0.94%) |
Oct 17, 2002 | 24.00 | 24.23 | 23.98 | 24.05 | 155,958 | +0.40(+1.69%) |
Oct 16, 2002 | 23.91 | 23.91 | 23.55 | 23.65 | 105,582 | -0.38(-1.59%) |
Oct 15, 2002 | 23.79 | 24.25 | 23.79 | 24.03 | 225,771 | +0.25(+1.06%) |
Oct 14, 2002 | 23.52 | 23.88 | 23.30 | 23.78 | 511,809 | +0.48(+2.05%) |
Oct 11, 2002 | 22.87 | 23.65 | 22.87 | 23.30 | 355,046 | +0.78(+3.47%) |
Oct 10, 2002 | 22.10 | 22.59 | 21.60 | 22.52 | 741,491 | -0.18(-0.80%) |
Oct 09, 2002 | 22.87 | 22.93 | 22.48 | 22.70 | 1,120,460 | -0.23(-1.02%) |
Oct 08, 2002 | 23.17 | 23.29 | 22.76 | 22.94 | 247,163 | -0.11(-0.49%) |
Oct 07, 2002 | 23.56 | 23.65 | 22.91 | 23.05 | 221,055 | -0.57(-2.39%) |
Oct 04, 2002 | 24.28 | 24.30 | 23.51 | 23.61 | 263,840 | -0.62(-2.55%) |
Oct 03, 2002 | 24.20 | 24.32 | 24.13 | 24.23 | 122,834 | +0.02(+0.07%) |
Oct 02, 2002 | 24.41 | 24.60 | 24.17 | 24.21 | 342,279 | -0.27(-1.10%) |
Oct 01, 2002 | 24.30 | 24.78 | 24.23 | 24.48 | 254,294 | +0.21(+0.86%) |
Sep 30, 2002 | 24.13 | 24.28 | 23.72 | 24.28 | 610,721 | +0.15(+0.61%) |
Sep 27, 2002 | 24.34 | 24.38 | 24.05 | 24.13 | 282,587 | -0.22(-0.89%) |
Sep 26, 2002 | 24.30 | 24.43 | 24.18 | 24.34 | 402,086 | +0.12(+0.50%) |
Sep 25, 2002 | 24.21 | 24.39 | 24.13 | 24.22 | 212,889 | +0.04(+0.18%) |
Sep 24, 2002 | 24.43 | 24.43 | 24.04 | 24.18 | 181,376 | -0.27(-1.10%) |
Sep 23, 2002 | 24.61 | 24.91 | 24.34 | 24.45 | 212,314 | -0.20(-0.81%) |
Sep 20, 2002 | 24.74 | 24.74 | 24.56 | 24.65 | 176,660 | -0.04(-0.18%) |
Sep 19, 2002 | 24.71 | 24.76 | 24.61 | 24.69 | 152,392 | -0.04(-0.18%) |
Sep 18, 2002 | 24.68 | 24.87 | 24.60 | 24.74 | 165,044 | +0.07(+0.28%) |
Sep 17, 2002 | 25.13 | 25.17 | 24.56 | 24.67 | 345,385 | -0.43(-1.73%) |
Sep 16, 2002 | 24.74 | 25.17 | 24.61 | 25.10 | 128,699 | +0.34(+1.37%) |
Sep 13, 2002 | 24.81 | 24.82 | 24.69 | 24.76 | 209,324 | +0.00(+0.00%) |
Sep 12, 2002 | 25.04 | 25.09 | 24.75 | 24.76 | 186,551 | -0.25(-1.01%) |
Sep 11, 2002 | 25.13 | 25.13 | 24.95 | 25.01 | 471,554 | -0.10(-0.42%) |
Sep 10, 2002 | 25.13 | 25.17 | 25.08 | 25.12 | 2,116,246 | -0.01(-0.03%) |
Sep 09, 2002 | 25.13 | 25.15 | 25.08 | 25.13 | 178,155 | +0.00(+0.00%) |
Sep 06, 2002 | 25.14 | 25.17 | 25.00 | 25.13 | 121,799 | +0.03(+0.10%) |
Sep 05, 2002 | 24.93 | 25.21 | 24.78 | 25.10 | 607,845 | +0.17(+0.66%) |
Sep 04, 2002 | 25.17 | 25.26 | 24.91 | 24.94 | 275,572 | -0.17(-0.69%) |
Sep 03, 2002 | 25.30 | 25.30 | 24.95 | 25.11 | 266,601 | -0.28(-1.10%) |
Aug 30, 2002 | 24.96 | 25.39 | 24.95 | 25.39 | 142,846 | +0.43(+1.74%) |
Aug 29, 2002 | 25.00 | 25.00 | 24.81 | 24.95 | 165,619 | -0.08(-0.31%) |
Aug 28, 2002 | 25.06 | 25.11 | 25.01 | 25.03 | 147,447 | -0.03(-0.14%) |
Aug 27, 2002 | 25.08 | 25.21 | 25.04 | 25.07 | 283,162 | +0.07(+0.28%) |
Aug 26, 2002 | 24.90 | 25.00 | 24.66 | 25.00 | 368,157 | +0.10(+0.38%) |
Aug 23, 2002 | 25.00 | 25.02 | 24.84 | 24.90 | 242,103 | -0.17(-0.69%) |
Aug 22, 2002 | 25.17 | 25.24 | 25.04 | 25.08 | 138,131 | -0.14(-0.55%) |
Aug 21, 2002 | 25.21 | 25.26 | 25.10 | 25.21 | 175,280 | -0.04(-0.17%) |
Aug 20, 2002 | 25.21 | 25.30 | 24.95 | 25.26 | 323,072 | +0.01(+0.03%) |
Aug 16, 2002 | 25.08 | 25.30 | 25.08 | 25.25 | 277,872 | +0.08(+0.31%) |
Aug 15, 2002 | 25.21 | 25.42 | 25.09 | 25.17 | 216,455 | +0.02(+0.07%) |
Aug 14, 2002 | 25.22 | 25.37 | 25.01 | 25.15 | 431,875 | -0.06(-0.24%) |
Aug 13, 2002 | 25.38 | 25.52 | 25.21 | 25.21 | 354,241 | -0.17(-0.65%) |
Aug 12, 2002 | 25.40 | 25.40 | 25.17 | 25.38 | 332,848 | +0.19(+0.76%) |
Aug 07, 2002 | 24.74 | 25.30 | 24.41 | 25.19 | 159,063 | +0.50(+2.04%) |
Aug 06, 2002 | 24.53 | 24.78 | 24.38 | 24.68 | 244,863 | +0.17(+0.67%) |
Aug 05, 2002 | 24.87 | 24.91 | 24.48 | 24.52 | 169,184 | -0.43(-1.74%) |
Aug 02, 2002 | 25.21 | 25.34 | 24.83 | 24.95 | 214,844 | -0.25(-1.00%) |