Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 21.50 | 21.51 | 20.68 | 21.00 | 252,378 | +0.03(+0.16%) |
Oct 30, 2002 | 20.84 | 20.97 | 20.31 | 20.97 | 300,748 | +0.20(+0.95%) |
Oct 29, 2002 | 20.81 | 20.93 | 20.32 | 20.78 | 200,041 | -0.04(-0.19%) |
Oct 28, 2002 | 21.43 | 21.57 | 20.81 | 20.81 | 209,959 | -0.49(-2.31%) |
Oct 25, 2002 | 21.20 | 21.38 | 20.97 | 21.31 | 246,275 | +0.14(+0.65%) |
Oct 24, 2002 | 21.30 | 21.63 | 21.04 | 21.17 | 639,796 | +0.33(+1.57%) |
Oct 23, 2002 | 20.39 | 20.84 | 20.28 | 20.84 | 249,326 | +0.45(+2.22%) |
Oct 22, 2002 | 20.91 | 20.91 | 19.97 | 20.39 | 656,733 | -0.68(-3.23%) |
Oct 21, 2002 | 20.71 | 21.07 | 20.25 | 21.07 | 600,581 | +0.35(+1.71%) |
Oct 18, 2002 | 20.84 | 20.97 | 20.37 | 20.72 | 584,712 | -0.12(-0.60%) |
Oct 17, 2002 | 20.32 | 21.40 | 20.25 | 20.84 | 866,998 | +1.15(+5.82%) |
Oct 16, 2002 | 19.75 | 20.28 | 19.66 | 19.69 | 1,106,559 | -0.95(-4.60%) |
Oct 15, 2002 | 20.32 | 20.76 | 20.19 | 20.64 | 715,784 | +1.25(+6.42%) |
Oct 14, 2002 | 19.53 | 19.79 | 19.29 | 19.40 | 211,485 | -0.22(-1.14%) |
Oct 11, 2002 | 19.17 | 19.79 | 19.01 | 19.62 | 793,299 | +0.91(+4.87%) |
Oct 10, 2002 | 18.26 | 18.74 | 17.79 | 18.71 | 764,307 | +0.37(+2.00%) |
Oct 09, 2002 | 18.88 | 19.00 | 18.12 | 18.34 | 1,561,116 | -1.11(-5.73%) |
Oct 08, 2002 | 19.01 | 19.60 | 18.51 | 19.46 | 1,204,825 | +0.52(+2.73%) |
Oct 07, 2002 | 19.48 | 19.74 | 18.72 | 18.94 | 711,359 | -0.56(-2.86%) |
Oct 04, 2002 | 19.65 | 19.87 | 18.69 | 19.50 | 1,329,489 | -0.15(-0.77%) |
Oct 03, 2002 | 20.27 | 20.35 | 19.48 | 19.65 | 1,253,195 | -1.16(-5.57%) |
Oct 02, 2002 | 21.56 | 21.72 | 20.74 | 20.81 | 482,479 | -0.75(-3.50%) |
Oct 01, 2002 | 21.21 | 21.65 | 20.11 | 21.56 | 860,895 | +0.35(+1.67%) |
Sep 30, 2002 | 21.14 | 21.32 | 20.28 | 21.21 | 435,788 | +0.05(+0.22%) |
Sep 27, 2002 | 22.09 | 22.13 | 21.00 | 21.16 | 328,366 | -0.99(-4.47%) |
Sep 26, 2002 | 21.59 | 22.15 | 21.53 | 22.15 | 536,037 | +0.88(+4.16%) |
Sep 25, 2002 | 20.71 | 21.49 | 20.61 | 21.27 | 357,663 | +0.88(+4.34%) |
Sep 24, 2002 | 20.55 | 20.71 | 20.38 | 20.38 | 400,693 | -0.40(-1.92%) |
Sep 23, 2002 | 21.21 | 21.33 | 20.68 | 20.78 | 315,549 | -0.45(-2.13%) |
Sep 20, 2002 | 21.10 | 21.40 | 20.95 | 21.23 | 267,027 | -0.02(-0.09%) |
Sep 19, 2002 | 21.14 | 21.86 | 21.14 | 21.25 | 548,854 | -0.11(-0.52%) |
Sep 18, 2002 | 21.77 | 21.77 | 21.10 | 21.36 | 699,305 | -0.41(-1.87%) |
Sep 17, 2002 | 22.61 | 22.61 | 21.76 | 21.77 | 209,806 | -0.33(-1.51%) |
Sep 16, 2002 | 21.63 | 22.28 | 21.63 | 22.11 | 387,418 | +0.02(+0.09%) |
Sep 13, 2002 | 20.84 | 22.25 | 20.81 | 22.09 | 1,026,909 | +0.03(+0.15%) |
Sep 12, 2002 | 22.84 | 23.62 | 21.96 | 22.05 | 1,789,996 | -1.56(-6.61%) |
Sep 11, 2002 | 23.72 | 24.08 | 23.61 | 23.61 | 187,529 | +0.05(+0.22%) |
Sep 10, 2002 | 24.02 | 24.20 | 23.33 | 23.56 | 732,569 | -0.31(-1.29%) |
Sep 09, 2002 | 23.20 | 23.87 | 22.79 | 23.87 | 512,844 | +0.67(+2.88%) |
Sep 06, 2002 | 21.95 | 23.20 | 21.95 | 23.20 | 482,937 | +1.71(+7.96%) |
Sep 05, 2002 | 21.63 | 21.89 | 21.32 | 21.49 | 517,422 | -0.29(-1.32%) |
Sep 04, 2002 | 21.89 | 21.89 | 21.48 | 21.78 | 439,297 | -0.11(-0.51%) |
Sep 03, 2002 | 22.22 | 22.22 | 21.46 | 21.89 | 318,296 | -0.38(-1.71%) |
Aug 30, 2002 | 22.54 | 22.72 | 22.22 | 22.27 | 81,633 | -0.28(-1.22%) |
Aug 29, 2002 | 22.17 | 22.54 | 22.02 | 22.54 | 248,411 | +0.29(+1.33%) |
Aug 28, 2002 | 22.86 | 22.86 | 22.16 | 22.25 | 306,089 | -0.61(-2.67%) |
Aug 27, 2002 | 23.13 | 23.21 | 22.68 | 22.86 | 335,996 | -0.15(-0.65%) |
Aug 26, 2002 | 23.20 | 23.20 | 22.18 | 23.01 | 708,765 | -0.19(-0.82%) |
Aug 23, 2002 | 23.57 | 23.57 | 23.20 | 23.20 | 160,979 | -0.37(-1.56%) |
Aug 22, 2002 | 23.49 | 23.68 | 23.10 | 23.57 | 359,494 | -0.09(-0.36%) |
Aug 21, 2002 | 23.66 | 23.68 | 23.10 | 23.65 | 547,634 | +0.16(+0.67%) |
Aug 20, 2002 | 23.43 | 23.56 | 23.13 | 23.49 | 302,274 | +0.59(+2.57%) |
Aug 16, 2002 | 22.84 | 23.06 | 22.30 | 22.91 | 611,415 | +0.16(+0.69%) |
Aug 15, 2002 | 21.97 | 23.27 | 21.97 | 22.75 | 593,410 | +0.79(+3.58%) |
Aug 14, 2002 | 21.06 | 21.99 | 20.98 | 21.96 | 348,050 | +0.92(+4.39%) |
Aug 13, 2002 | 21.17 | 21.53 | 20.97 | 21.04 | 274,351 | -0.12(-0.59%) |
Aug 12, 2002 | 21.63 | 21.83 | 21.00 | 21.16 | 427,853 | +0.39(+1.86%) |
Aug 07, 2002 | 20.78 | 20.78 | 19.93 | 20.78 | 1,328,116 | +1.31(+6.73%) |
Aug 06, 2002 | 19.17 | 19.69 | 18.84 | 19.46 | 470,730 | +0.45(+2.34%) |
Aug 05, 2002 | 19.06 | 19.46 | 19.02 | 19.02 | 308,530 | -0.20(-1.06%) |
Aug 02, 2002 | 20.33 | 20.34 | 19.07 | 19.22 | 666,194 | -1.11(-5.45%) |