Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.13 | 23.35 | 22.23 | 22.35 | 837,480 | -0.84(-3.63%) |
Oct 30, 2002 | 22.63 | 23.24 | 22.50 | 23.19 | 1,567,164 | +0.71(+3.15%) |
Oct 29, 2002 | 21.58 | 22.87 | 21.39 | 22.48 | 5,482,324 | -2.15(-8.74%) |
Oct 28, 2002 | 24.36 | 24.98 | 24.35 | 24.64 | 470,535 | +0.34(+1.42%) |
Oct 25, 2002 | 23.76 | 24.08 | 23.44 | 24.29 | 406,041 | +0.94(+4.01%) |
Oct 24, 2002 | 24.03 | 24.30 | 23.72 | 23.36 | 329,641 | -0.90(-3.71%) |
Oct 23, 2002 | 23.54 | 24.25 | 23.44 | 24.25 | 590,019 | +0.34(+1.44%) |
Oct 22, 2002 | 23.41 | 24.27 | 23.40 | 23.91 | 476,171 | +0.90(+3.91%) |
Oct 21, 2002 | 22.51 | 23.01 | 22.30 | 23.01 | 257,211 | +0.47(+2.08%) |
Oct 18, 2002 | 23.43 | 23.48 | 22.54 | 22.54 | 326,819 | -0.94(-3.99%) |
Oct 17, 2002 | 23.59 | 24.05 | 23.28 | 23.48 | 340,446 | +0.67(+2.94%) |
Oct 16, 2002 | 23.49 | 23.49 | 22.70 | 22.81 | 268,717 | -0.99(-4.14%) |
Oct 15, 2002 | 23.54 | 24.05 | 23.15 | 23.80 | 396,426 | +0.75(+3.24%) |
Oct 14, 2002 | 22.43 | 23.09 | 22.39 | 23.05 | 188,255 | +0.53(+2.34%) |
Oct 11, 2002 | 22.36 | 22.77 | 22.15 | 22.52 | 360,470 | +0.58(+2.66%) |
Oct 10, 2002 | 22.15 | 22.72 | 21.79 | 21.94 | 257,874 | -0.49(-2.18%) |
Oct 09, 2002 | 22.22 | 22.57 | 21.87 | 22.43 | 433,796 | +0.09(+0.39%) |
Oct 08, 2002 | 22.87 | 22.96 | 22.19 | 22.34 | 576,751 | +0.14(+0.65%) |
Oct 07, 2002 | 22.89 | 22.93 | 22.11 | 22.20 | 586,121 | -0.38(-1.69%) |
Oct 04, 2002 | 23.39 | 23.43 | 22.29 | 22.58 | 741,117 | -0.75(-3.20%) |
Oct 03, 2002 | 23.14 | 23.76 | 22.96 | 23.33 | 532,923 | +0.35(+1.54%) |
Oct 02, 2002 | 24.08 | 24.08 | 22.96 | 22.97 | 544,733 | -1.44(-5.92%) |
Oct 01, 2002 | 23.83 | 24.55 | 23.44 | 24.42 | 427,858 | +0.72(+3.03%) |
Sep 30, 2002 | 23.54 | 24.13 | 22.64 | 23.70 | 332,987 | -0.11(-0.48%) |
Sep 27, 2002 | 24.42 | 24.88 | 23.65 | 23.81 | 372,088 | -0.80(-3.26%) |
Sep 26, 2002 | 24.62 | 24.88 | 24.53 | 24.62 | 699,938 | +0.57(+2.39%) |
Sep 25, 2002 | 23.92 | 24.06 | 23.39 | 24.04 | 922,660 | +0.61(+2.58%) |
Sep 24, 2002 | 23.60 | 23.99 | 23.27 | 23.44 | 645,799 | -0.41(-1.74%) |
Sep 23, 2002 | 25.07 | 25.07 | 23.60 | 23.85 | 459,327 | -1.50(-5.92%) |
Sep 20, 2002 | 25.12 | 25.70 | 25.12 | 25.36 | 531,878 | +0.91(+3.72%) |
Sep 19, 2002 | 24.64 | 25.12 | 24.40 | 24.45 | 977,909 | -1.67(-6.41%) |
Sep 18, 2002 | 26.12 | 26.40 | 25.81 | 26.12 | 922,086 | -0.06(-0.22%) |
Sep 17, 2002 | 25.93 | 26.60 | 25.80 | 26.18 | 1,019,546 | +0.24(+0.92%) |
Sep 16, 2002 | 28.04 | 28.80 | 25.07 | 25.94 | 2,164,778 | -2.96(-10.23%) |
Sep 13, 2002 | 28.18 | 29.06 | 28.18 | 28.90 | 306,481 | +0.18(+0.63%) |
Sep 12, 2002 | 28.80 | 28.99 | 28.68 | 28.71 | 258,048 | -0.16(-0.57%) |
Sep 11, 2002 | 28.94 | 29.72 | 28.85 | 28.88 | 492,371 | +0.09(+0.30%) |
Sep 10, 2002 | 28.03 | 29.03 | 27.78 | 28.79 | 1,149,066 | +1.57(+5.76%) |
Sep 09, 2002 | 27.26 | 27.27 | 26.85 | 27.22 | 344,125 | -0.31(-1.11%) |
Sep 06, 2002 | 27.08 | 28.12 | 26.92 | 27.53 | 303,077 | +0.27(+0.98%) |
Sep 05, 2002 | 27.30 | 27.51 | 26.82 | 27.26 | 195,856 | -0.62(-2.23%) |
Sep 04, 2002 | 26.81 | 27.98 | 26.80 | 27.88 | 384,555 | +1.12(+4.18%) |
Sep 03, 2002 | 27.65 | 27.78 | 26.66 | 26.76 | 290,336 | -1.17(-4.18%) |
Aug 30, 2002 | 27.78 | 28.37 | 27.64 | 27.93 | 186,479 | +0.07(+0.24%) |
Aug 29, 2002 | 27.18 | 28.18 | 27.08 | 27.86 | 344,064 | +0.03(+0.10%) |
Aug 28, 2002 | 28.37 | 28.38 | 27.36 | 27.83 | 268,011 | -0.87(-3.03%) |
Aug 27, 2002 | 28.70 | 29.34 | 28.70 | 28.70 | 433,928 | +0.17(+0.60%) |
Aug 26, 2002 | 28.37 | 28.98 | 28.33 | 28.53 | 394,878 | -0.08(-0.27%) |
Aug 23, 2002 | 28.48 | 28.86 | 28.26 | 28.61 | 571,537 | -0.33(-1.16%) |
Aug 22, 2002 | 27.75 | 28.94 | 27.75 | 28.94 | 444,085 | +1.20(+4.31%) |
Aug 21, 2002 | 27.56 | 27.95 | 27.08 | 27.75 | 259,662 | +0.48(+1.75%) |
Aug 20, 2002 | 27.45 | 27.51 | 27.17 | 27.27 | 206,981 | +0.90(+3.41%) |
Aug 16, 2002 | 26.51 | 26.89 | 26.26 | 26.37 | 326,371 | -0.13(-0.51%) |
Aug 15, 2002 | 26.95 | 27.27 | 26.37 | 26.50 | 705,587 | -0.56(-2.09%) |
Aug 14, 2002 | 26.15 | 27.03 | 26.15 | 27.07 | 665,030 | +1.20(+4.65%) |
Aug 13, 2002 | 25.69 | 26.77 | 25.50 | 25.86 | 552,641 | -0.14(-0.54%) |
Aug 12, 2002 | 26.12 | 26.22 | 25.60 | 26.01 | 303,907 | +1.95(+8.11%) |
Aug 07, 2002 | 23.96 | 24.35 | 23.59 | 24.05 | 613,254 | -0.31(-1.26%) |
Aug 06, 2002 | 23.39 | 24.57 | 23.39 | 24.36 | 557,800 | +0.92(+3.92%) |
Aug 05, 2002 | 23.94 | 24.01 | 23.15 | 23.44 | 548,055 | -0.77(-3.16%) |
Aug 02, 2002 | 24.02 | 24.79 | 23.94 | 24.21 | 505,557 | +0.71(+3.01%) |