Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 22.82 | 23.04 | 22.41 | 22.61 | 636,800 | -0.11(-0.48%) |
Oct 30, 2002 | 22.85 | 22.96 | 22.38 | 22.72 | 928,200 | -0.15(-0.66%) |
Oct 29, 2002 | 22.51 | 22.90 | 21.88 | 22.87 | 949,200 | +0.25(+1.11%) |
Oct 28, 2002 | 22.80 | 22.94 | 22.47 | 22.62 | 680,500 | -0.30(-1.31%) |
Oct 25, 2002 | 22.40 | 23.05 | 22.10 | 22.92 | 548,900 | +0.52(+2.32%) |
Oct 24, 2002 | 23.05 | 23.05 | 22.25 | 22.40 | 743,100 | -0.29(-1.28%) |
Oct 23, 2002 | 22.50 | 22.94 | 22.16 | 22.69 | 763,200 | +0.15(+0.67%) |
Oct 22, 2002 | 23.00 | 23.00 | 22.14 | 22.54 | 585,800 | -0.54(-2.34%) |
Oct 21, 2002 | 22.10 | 23.18 | 21.92 | 23.08 | 773,800 | +0.77(+3.45%) |
Oct 18, 2002 | 22.85 | 23.00 | 21.74 | 22.31 | 2,990,100 | -0.15(-0.67%) |
Oct 17, 2002 | 22.25 | 22.97 | 22.20 | 22.46 | 591,000 | +0.72(+3.31%) |
Oct 16, 2002 | 22.50 | 22.57 | 21.60 | 21.74 | 543,100 | -0.47(-2.12%) |
Oct 15, 2002 | 21.30 | 22.23 | 21.26 | 22.21 | 867,200 | +1.25(+5.96%) |
Oct 14, 2002 | 21.25 | 21.50 | 20.81 | 20.96 | 584,500 | -0.29(-1.36%) |
Oct 11, 2002 | 21.10 | 21.60 | 21.03 | 21.25 | 847,400 | +0.75(+3.66%) |
Oct 10, 2002 | 19.00 | 20.60 | 18.92 | 20.50 | 1,329,300 | +1.39(+7.27%) |
Oct 09, 2002 | 19.30 | 19.42 | 19.06 | 19.11 | 1,480,600 | -0.53(-2.70%) |
Oct 08, 2002 | 20.30 | 20.54 | 19.00 | 19.64 | 2,202,100 | -0.61(-3.01%) |
Oct 07, 2002 | 21.80 | 21.99 | 20.25 | 20.25 | 1,545,700 | -1.62(-7.41%) |
Oct 04, 2002 | 22.55 | 22.75 | 21.78 | 21.87 | 875,400 | -0.50(-2.24%) |
Oct 03, 2002 | 22.48 | 23.00 | 22.27 | 22.37 | 816,900 | +0.14(+0.63%) |
Oct 02, 2002 | 23.00 | 23.20 | 22.23 | 22.23 | 836,900 | -0.63(-2.76%) |
Oct 01, 2002 | 22.81 | 22.90 | 22.28 | 22.86 | 771,400 | +0.25(+1.11%) |
Sep 30, 2002 | 22.75 | 22.80 | 21.80 | 22.61 | 997,500 | -0.16(-0.70%) |
Sep 27, 2002 | 23.10 | 23.53 | 22.64 | 22.77 | 1,165,500 | -0.69(-2.94%) |
Sep 26, 2002 | 23.36 | 23.60 | 23.16 | 23.46 | 928,100 | +0.35(+1.51%) |
Sep 25, 2002 | 23.00 | 23.32 | 22.77 | 23.11 | 1,198,000 | +0.30(+1.32%) |
Sep 24, 2002 | 23.50 | 23.59 | 22.60 | 22.81 | 1,277,500 | -1.03(-4.32%) |
Sep 23, 2002 | 24.07 | 24.39 | 23.60 | 23.84 | 704,700 | -0.23(-0.96%) |
Sep 20, 2002 | 23.61 | 24.20 | 23.54 | 24.07 | 1,198,900 | +0.70(+3.00%) |
Sep 19, 2002 | 24.15 | 24.24 | 23.36 | 23.37 | 1,007,600 | -0.92(-3.79%) |
Sep 18, 2002 | 24.90 | 24.92 | 24.29 | 24.29 | 730,500 | -0.63(-2.53%) |
Sep 17, 2002 | 25.26 | 25.55 | 24.85 | 24.92 | 800,600 | -0.22(-0.88%) |
Sep 16, 2002 | 25.37 | 25.54 | 25.11 | 25.14 | 363,300 | -0.17(-0.67%) |
Sep 13, 2002 | 25.19 | 25.39 | 25.02 | 25.31 | 625,200 | +0.19(+0.76%) |
Sep 12, 2002 | 25.40 | 25.49 | 25.10 | 25.12 | 573,900 | -0.19(-0.75%) |
Sep 11, 2002 | 25.60 | 25.70 | 25.26 | 25.31 | 386,500 | +0.10(+0.40%) |
Sep 10, 2002 | 25.50 | 25.55 | 25.21 | 25.21 | 621,800 | -0.19(-0.75%) |
Sep 09, 2002 | 25.35 | 25.57 | 25.10 | 25.40 | 627,400 | +0.01(+0.04%) |
Sep 06, 2002 | 25.49 | 25.72 | 25.13 | 25.39 | 564,400 | -0.06(-0.24%) |
Sep 05, 2002 | 25.12 | 25.75 | 25.01 | 25.45 | 565,800 | -0.02(-0.08%) |
Sep 04, 2002 | 25.29 | 25.61 | 25.15 | 25.47 | 642,900 | +0.19(+0.75%) |
Sep 03, 2002 | 25.74 | 25.74 | 25.22 | 25.28 | 619,600 | -0.46(-1.79%) |
Aug 30, 2002 | 25.58 | 26.08 | 25.52 | 25.74 | 411,600 | +0.29(+1.14%) |
Aug 29, 2002 | 25.78 | 25.78 | 25.41 | 25.45 | 535,200 | -0.39(-1.51%) |
Aug 28, 2002 | 25.85 | 25.99 | 25.52 | 25.84 | 496,600 | +0.01(+0.04%) |
Aug 27, 2002 | 26.10 | 26.29 | 25.76 | 25.83 | 715,800 | -0.11(-0.42%) |
Aug 26, 2002 | 26.20 | 26.36 | 25.94 | 25.94 | 160,000 | -0.01(-0.04%) |
Aug 23, 2002 | 25.89 | 25.99 | 25.73 | 25.95 | 573,200 | +0.06(+0.23%) |
Aug 22, 2002 | 26.10 | 26.10 | 25.60 | 25.89 | 990,000 | +0.08(+0.31%) |
Aug 21, 2002 | 25.89 | 25.94 | 25.56 | 25.81 | 675,500 | -0.02(-0.08%) |
Aug 20, 2002 | 25.87 | 25.94 | 25.65 | 25.83 | 596,600 | +0.22(+0.86%) |
Aug 16, 2002 | 25.75 | 25.85 | 25.10 | 25.61 | 793,600 | -0.13(-0.51%) |
Aug 15, 2002 | 25.98 | 25.98 | 25.19 | 25.74 | 877,900 | +0.01(+0.04%) |
Aug 14, 2002 | 25.01 | 25.75 | 24.73 | 25.73 | 1,441,900 | +0.18(+0.70%) |
Aug 13, 2002 | 25.94 | 26.10 | 25.30 | 25.55 | 1,113,500 | -0.39(-1.50%) |
Aug 12, 2002 | 25.75 | 25.99 | 25.10 | 25.94 | 760,000 | -3.05(-10.52%) |
Aug 07, 2002 | 28.75 | 29.08 | 28.28 | 28.99 | 519,200 | +0.65(+2.29%) |
Aug 06, 2002 | 28.35 | 28.98 | 28.30 | 28.34 | 686,900 | +0.23(+0.82%) |
Aug 05, 2002 | 28.55 | 28.75 | 28.10 | 28.11 | 731,900 | -0.22(-0.78%) |
Aug 02, 2002 | 28.95 | 28.95 | 28.08 | 28.33 | 822,300 | -0.38(-1.32%) |