Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.30 | 23.86 | 23.04 | 23.30 | 1,254,400 | +0.04(+0.17%) |
Oct 30, 2002 | 23.20 | 23.46 | 22.70 | 23.26 | 1,428,100 | -0.27(-1.15%) |
Oct 29, 2002 | 22.90 | 23.72 | 22.33 | 23.53 | 1,912,300 | +0.88(+3.89%) |
Oct 28, 2002 | 23.78 | 23.85 | 22.40 | 22.65 | 1,748,900 | -0.88(-3.74%) |
Oct 25, 2002 | 22.60 | 23.68 | 22.36 | 23.53 | 2,062,100 | +0.81(+3.57%) |
Oct 24, 2002 | 22.30 | 23.15 | 22.30 | 22.72 | 4,932,200 | -1.20(-5.02%) |
Oct 23, 2002 | 23.40 | 23.92 | 22.59 | 23.92 | 2,576,700 | +0.47(+2.00%) |
Oct 22, 2002 | 24.05 | 24.24 | 23.32 | 23.45 | 1,313,600 | -0.90(-3.70%) |
Oct 21, 2002 | 22.96 | 24.46 | 22.70 | 24.35 | 2,089,300 | +0.89(+3.79%) |
Oct 18, 2002 | 23.45 | 24.25 | 22.99 | 23.46 | 2,123,400 | +0.01(+0.04%) |
Oct 17, 2002 | 23.10 | 23.55 | 22.92 | 23.45 | 1,760,900 | +0.93(+4.13%) |
Oct 16, 2002 | 22.80 | 22.94 | 22.31 | 22.52 | 1,517,500 | -0.48(-2.09%) |
Oct 15, 2002 | 22.50 | 23.23 | 22.40 | 23.00 | 2,320,700 | +1.63(+7.63%) |
Oct 14, 2002 | 21.41 | 21.75 | 20.80 | 21.37 | 1,392,300 | -0.04(-0.19%) |
Oct 11, 2002 | 21.20 | 21.90 | 21.20 | 21.41 | 3,138,900 | +0.41(+1.95%) |
Oct 10, 2002 | 19.62 | 21.10 | 19.00 | 21.00 | 3,323,000 | +1.39(+7.09%) |
Oct 09, 2002 | 19.75 | 19.96 | 19.46 | 19.61 | 2,208,100 | -0.59(-2.92%) |
Oct 08, 2002 | 20.40 | 20.42 | 19.41 | 20.20 | 2,603,000 | +0.20(+1.00%) |
Oct 07, 2002 | 21.21 | 21.24 | 20.00 | 20.00 | 1,725,200 | -1.42(-6.63%) |
Oct 04, 2002 | 21.73 | 21.73 | 20.67 | 21.42 | 1,911,500 | -0.41(-1.88%) |
Oct 03, 2002 | 22.00 | 22.10 | 21.25 | 21.83 | 1,755,700 | -0.17(-0.77%) |
Oct 02, 2002 | 22.75 | 23.20 | 22.00 | 22.00 | 1,691,000 | -1.17(-5.05%) |
Oct 01, 2002 | 22.05 | 23.20 | 21.81 | 23.17 | 1,851,300 | +0.87(+3.90%) |
Sep 30, 2002 | 23.05 | 23.05 | 21.89 | 22.30 | 1,404,800 | -0.74(-3.21%) |
Sep 27, 2002 | 23.80 | 23.90 | 23.01 | 23.04 | 1,172,100 | -0.96(-4.00%) |
Sep 26, 2002 | 23.24 | 24.07 | 23.15 | 24.00 | 2,093,500 | +1.21(+5.31%) |
Sep 25, 2002 | 22.28 | 23.15 | 21.99 | 22.79 | 1,947,600 | +0.87(+3.97%) |
Sep 24, 2002 | 21.50 | 22.23 | 21.50 | 21.92 | 2,564,800 | -0.33(-1.48%) |
Sep 23, 2002 | 22.71 | 22.85 | 22.15 | 22.25 | 2,314,600 | -0.45(-1.98%) |
Sep 20, 2002 | 22.61 | 23.38 | 22.61 | 22.70 | 1,789,000 | +0.10(+0.44%) |
Sep 19, 2002 | 23.75 | 23.98 | 22.52 | 22.60 | 2,808,600 | -1.56(-6.46%) |
Sep 18, 2002 | 24.00 | 24.40 | 23.91 | 24.16 | 897,700 | -0.13(-0.54%) |
Sep 17, 2002 | 25.09 | 25.38 | 24.05 | 24.29 | 1,451,800 | -0.17(-0.70%) |
Sep 16, 2002 | 24.30 | 24.64 | 23.96 | 24.46 | 1,346,600 | +0.08(+0.33%) |
Sep 13, 2002 | 24.45 | 24.83 | 24.14 | 24.38 | 1,966,500 | -0.32(-1.30%) |
Sep 12, 2002 | 24.60 | 25.18 | 24.50 | 24.70 | 4,389,300 | -1.80(-6.79%) |
Sep 11, 2002 | 27.00 | 27.02 | 26.50 | 26.50 | 1,929,700 | -0.60(-2.21%) |
Sep 10, 2002 | 26.71 | 27.20 | 26.52 | 27.10 | 1,008,800 | +0.39(+1.46%) |
Sep 09, 2002 | 26.63 | 27.00 | 25.85 | 26.71 | 1,434,500 | +0.08(+0.30%) |
Sep 06, 2002 | 26.20 | 26.63 | 25.79 | 26.63 | 420,000 | +0.70(+2.70%) |
Sep 05, 2002 | 25.66 | 26.15 | 25.54 | 25.93 | 1,201,300 | -0.45(-1.71%) |
Sep 04, 2002 | 25.62 | 26.47 | 25.60 | 26.38 | 1,189,400 | +0.85(+3.33%) |
Sep 03, 2002 | 25.60 | 25.75 | 25.30 | 25.53 | 1,554,100 | -0.25(-0.97%) |
Aug 30, 2002 | 25.90 | 26.93 | 25.75 | 25.78 | 977,500 | -0.03(-0.12%) |
Aug 29, 2002 | 25.50 | 26.51 | 25.15 | 25.81 | 1,993,400 | -0.41(-1.56%) |
Aug 28, 2002 | 27.01 | 27.30 | 26.20 | 26.22 | 1,423,500 | -1.04(-3.82%) |
Aug 27, 2002 | 28.25 | 28.25 | 27.21 | 27.26 | 1,774,900 | -0.24(-0.87%) |
Aug 26, 2002 | 27.65 | 27.80 | 26.95 | 27.50 | 1,265,000 | -0.45(-1.61%) |
Aug 23, 2002 | 27.86 | 28.10 | 27.45 | 27.95 | 1,025,100 | +0.10(+0.36%) |
Aug 22, 2002 | 26.75 | 28.09 | 26.41 | 27.85 | 1,644,600 | +1.11(+4.15%) |
Aug 21, 2002 | 26.50 | 27.50 | 26.03 | 26.74 | 1,985,300 | +0.34(+1.29%) |
Aug 20, 2002 | 26.20 | 26.75 | 25.80 | 26.40 | 1,392,200 | +0.24(+0.92%) |
Aug 16, 2002 | 26.00 | 26.35 | 25.63 | 26.16 | 1,318,800 | -0.26(-0.98%) |
Aug 15, 2002 | 25.06 | 26.42 | 25.06 | 26.42 | 2,546,100 | +1.32(+5.26%) |
Aug 14, 2002 | 24.60 | 25.24 | 23.93 | 25.10 | 1,793,400 | +0.34(+1.37%) |
Aug 13, 2002 | 25.30 | 25.60 | 24.74 | 24.76 | 1,394,000 | -0.55(-2.17%) |
Aug 12, 2002 | 24.30 | 25.37 | 24.00 | 25.31 | 2,448,900 | +0.90(+3.69%) |
Aug 07, 2002 | 26.00 | 26.10 | 23.96 | 24.41 | 2,036,100 | +0.36(+1.50%) |
Aug 06, 2002 | 23.20 | 24.20 | 23.12 | 24.05 | 1,966,200 | +1.55(+6.89%) |
Aug 05, 2002 | 23.00 | 23.20 | 22.27 | 22.50 | 1,979,600 | -0.69(-2.98%) |
Aug 02, 2002 | 24.00 | 24.10 | 22.59 | 23.19 | 3,036,300 | -1.21(-4.96%) |