Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 28.75 | 29.12 | 27.44 | 27.64 | 8,910,800 | -0.95(-3.32%) |
Oct 30, 2002 | 27.05 | 29.20 | 27.00 | 28.59 | 11,778,000 | +2.03(+7.64%) |
Oct 29, 2002 | 27.55 | 27.95 | 25.75 | 26.56 | 9,581,600 | -0.91(-3.31%) |
Oct 28, 2002 | 28.70 | 29.19 | 27.20 | 27.47 | 9,704,800 | -1.07(-3.75%) |
Oct 25, 2002 | 26.70 | 28.60 | 26.69 | 28.54 | 9,311,100 | +1.53(+5.66%) |
Oct 24, 2002 | 29.22 | 29.28 | 26.94 | 27.01 | 10,737,800 | -2.10(-7.21%) |
Oct 23, 2002 | 26.92 | 29.20 | 26.63 | 29.11 | 14,591,699 | +2.02(+7.46%) |
Oct 22, 2002 | 27.20 | 28.27 | 26.63 | 27.09 | 11,662,200 | -1.42(-4.98%) |
Oct 21, 2002 | 27.25 | 28.77 | 26.60 | 28.51 | 10,215,600 | +0.92(+3.33%) |
Oct 18, 2002 | 26.13 | 27.50 | 25.54 | 27.59 | 10,492,400 | +0.54(+2.00%) |
Oct 17, 2002 | 26.71 | 27.42 | 26.05 | 27.05 | 13,098,200 | +2.60(+10.63%) |
Oct 16, 2002 | 23.06 | 24.86 | 23.05 | 24.45 | 14,878,000 | +0.07(+0.29%) |
Oct 15, 2002 | 24.32 | 25.29 | 23.55 | 24.38 | 13,165,600 | +1.61(+7.07%) |
Oct 14, 2002 | 22.79 | 23.27 | 22.25 | 22.77 | 9,239,200 | -0.67(-2.86%) |
Oct 11, 2002 | 22.25 | 24.30 | 22.10 | 23.44 | 15,026,403 | +1.71(+7.87%) |
Oct 10, 2002 | 20.06 | 22.27 | 19.59 | 21.73 | 12,232,900 | +1.89(+9.53%) |
Oct 09, 2002 | 19.60 | 20.73 | 19.32 | 19.84 | 10,126,300 | +0.23(+1.17%) |
Oct 08, 2002 | 20.43 | 20.45 | 18.92 | 19.61 | 10,851,900 | -0.23(-1.16%) |
Oct 07, 2002 | 20.35 | 20.90 | 19.64 | 19.84 | 8,898,300 | -0.52(-2.55%) |
Oct 04, 2002 | 21.20 | 21.68 | 19.96 | 20.36 | 9,553,200 | -0.77(-3.64%) |
Oct 03, 2002 | 21.86 | 22.25 | 21.03 | 21.13 | 10,457,000 | -1.09(-4.91%) |
Oct 02, 2002 | 21.49 | 23.13 | 21.49 | 22.22 | 11,005,000 | +0.39(+1.79%) |
Oct 01, 2002 | 20.91 | 21.99 | 20.50 | 21.83 | 6,914,600 | +1.11(+5.36%) |
Sep 30, 2002 | 21.35 | 21.55 | 20.07 | 20.72 | 9,807,000 | -0.86(-3.99%) |
Sep 27, 2002 | 20.95 | 22.50 | 20.94 | 21.58 | 8,343,100 | +0.06(+0.28%) |
Sep 26, 2002 | 22.35 | 22.47 | 20.59 | 21.52 | 11,179,300 | -0.36(-1.65%) |
Sep 25, 2002 | 20.82 | 22.32 | 20.52 | 21.88 | 7,657,500 | +1.37(+6.68%) |
Sep 24, 2002 | 19.78 | 21.56 | 19.78 | 20.51 | 8,223,200 | +0.41(+2.04%) |
Sep 23, 2002 | 20.27 | 20.76 | 19.93 | 20.10 | 6,808,400 | -0.38(-1.86%) |
Sep 20, 2002 | 20.80 | 21.10 | 20.25 | 20.48 | 8,500,600 | -0.11(-0.53%) |
Sep 19, 2002 | 20.74 | 21.79 | 20.50 | 20.59 | 8,851,500 | -0.81(-3.79%) |
Sep 18, 2002 | 20.24 | 21.76 | 20.18 | 21.40 | 12,923,300 | +0.83(+4.05%) |
Sep 17, 2002 | 21.95 | 22.11 | 20.38 | 20.57 | 9,936,000 | -0.60(-2.85%) |
Sep 16, 2002 | 22.45 | 22.45 | 20.87 | 21.17 | 9,000,200 | -1.35(-5.99%) |
Sep 13, 2002 | 22.81 | 23.49 | 22.31 | 22.52 | 7,065,300 | -0.35(-1.53%) |
Sep 12, 2002 | 23.62 | 23.71 | 22.78 | 22.87 | 6,308,500 | -1.46(-6.00%) |
Sep 11, 2002 | 24.16 | 25.30 | 24.00 | 24.33 | 6,781,700 | +0.50(+2.10%) |
Sep 10, 2002 | 23.74 | 24.88 | 23.50 | 23.83 | 9,390,200 | +0.33(+1.40%) |
Sep 09, 2002 | 23.61 | 23.98 | 22.65 | 23.50 | 9,684,500 | -0.27(-1.14%) |
Sep 06, 2002 | 24.45 | 25.20 | 23.63 | 23.77 | 13,208,993 | -0.20(-0.83%) |
Sep 05, 2002 | 24.59 | 24.84 | 23.63 | 23.97 | 6,358,700 | -1.12(-4.46%) |
Sep 04, 2002 | 24.99 | 25.57 | 23.95 | 25.09 | 7,459,400 | +0.34(+1.37%) |
Sep 03, 2002 | 25.50 | 25.87 | 24.31 | 24.75 | 10,646,600 | -1.47(-5.61%) |
Aug 30, 2002 | 26.68 | 27.06 | 26.07 | 26.22 | 7,377,600 | -0.69(-2.56%) |
Aug 29, 2002 | 26.76 | 27.63 | 26.17 | 26.91 | 8,484,962 | -0.29(-1.07%) |
Aug 28, 2002 | 28.25 | 28.29 | 27.08 | 27.20 | 10,046,600 | -2.01(-6.88%) |
Aug 27, 2002 | 31.39 | 31.40 | 29.18 | 29.21 | 5,737,600 | -1.84(-5.93%) |
Aug 26, 2002 | 31.41 | 31.53 | 30.10 | 31.05 | 5,134,600 | +0.22(+0.71%) |
Aug 23, 2002 | 32.43 | 32.44 | 30.51 | 30.83 | 5,251,900 | -1.65(-5.08%) |
Aug 22, 2002 | 32.92 | 33.54 | 31.77 | 32.48 | 6,324,100 | -0.46(-1.40%) |
Aug 21, 2002 | 31.80 | 33.05 | 31.62 | 32.94 | 6,911,100 | +1.47(+4.67%) |
Aug 20, 2002 | 32.70 | 32.80 | 30.98 | 31.47 | 6,140,600 | -0.27(-0.85%) |
Aug 16, 2002 | 28.75 | 32.00 | 28.64 | 31.74 | 8,581,676 | +2.41(+8.22%) |
Aug 15, 2002 | 28.77 | 30.00 | 28.20 | 29.33 | 7,494,400 | +0.69(+2.41%) |
Aug 14, 2002 | 26.41 | 28.65 | 25.90 | 28.64 | 7,108,600 | +2.36(+8.98%) |
Aug 13, 2002 | 27.80 | 29.00 | 26.27 | 26.28 | 6,007,500 | -1.37(-4.95%) |
Aug 12, 2002 | 28.15 | 28.24 | 26.84 | 27.65 | 4,941,500 | +1.17(+4.42%) |
Aug 07, 2002 | 26.97 | 27.71 | 25.05 | 26.48 | 7,674,000 | +0.74(+2.87%) |
Aug 06, 2002 | 24.75 | 26.55 | 24.44 | 25.74 | 7,411,200 | +1.88(+7.88%) |
Aug 05, 2002 | 24.62 | 24.85 | 23.61 | 23.86 | 5,880,900 | -0.96(-3.87%) |
Aug 02, 2002 | 25.61 | 25.65 | 23.67 | 24.82 | 9,174,500 | -0.93(-3.61%) |