Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 24.49 | 24.93 | 24.08 | 24.15 | 2,637,335 | -0.61(-2.46%) |
Oct 30, 2002 | 24.69 | 25.18 | 24.34 | 24.76 | 2,271,387 | +0.19(+0.76%) |
Oct 29, 2002 | 25.14 | 25.14 | 24.29 | 24.58 | 3,100,245 | -0.77(-3.04%) |
Oct 28, 2002 | 25.46 | 25.85 | 25.15 | 25.35 | 2,205,996 | -0.02(-0.08%) |
Oct 25, 2002 | 24.71 | 25.64 | 24.43 | 25.37 | 2,276,925 | +0.26(+1.05%) |
Oct 24, 2002 | 25.90 | 26.18 | 24.87 | 25.10 | 2,526,905 | -0.68(-2.64%) |
Oct 23, 2002 | 26.14 | 26.19 | 24.83 | 25.78 | 4,111,976 | -0.28(-1.09%) |
Oct 22, 2002 | 26.04 | 26.50 | 25.83 | 26.07 | 2,199,941 | -0.44(-1.65%) |
Oct 21, 2002 | 26.01 | 26.59 | 25.78 | 26.50 | 2,305,469 | +0.08(+0.31%) |
Oct 18, 2002 | 25.68 | 26.68 | 25.64 | 26.42 | 3,061,032 | +0.01(+0.03%) |
Oct 17, 2002 | 26.25 | 26.98 | 26.21 | 26.41 | 3,303,213 | +0.72(+2.81%) |
Oct 16, 2002 | 25.83 | 27.26 | 25.55 | 25.69 | 4,369,832 | -0.69(-2.60%) |
Oct 15, 2002 | 25.32 | 26.87 | 25.31 | 26.38 | 3,834,184 | +1.69(+6.86%) |
Oct 14, 2002 | 24.22 | 24.95 | 23.88 | 24.69 | 1,612,041 | +0.28(+1.14%) |
Oct 11, 2002 | 22.85 | 25.24 | 22.85 | 24.41 | 4,581,097 | +1.67(+7.35%) |
Oct 10, 2002 | 21.50 | 23.00 | 21.09 | 22.74 | 4,851,981 | +1.39(+6.50%) |
Oct 09, 2002 | 21.95 | 21.98 | 21.12 | 21.35 | 3,525,961 | -1.12(-4.97%) |
Oct 08, 2002 | 21.36 | 22.85 | 21.33 | 22.47 | 2,922,491 | +1.14(+5.37%) |
Oct 07, 2002 | 21.85 | 22.43 | 21.15 | 21.32 | 2,431,901 | -0.74(-3.36%) |
Oct 04, 2002 | 22.89 | 23.29 | 21.25 | 22.07 | 6,547,460 | -1.34(-5.72%) |
Oct 03, 2002 | 25.55 | 25.61 | 23.27 | 23.40 | 6,960,955 | -2.61(-10.03%) |
Oct 02, 2002 | 27.23 | 27.26 | 25.77 | 26.01 | 4,421,973 | -1.36(-4.97%) |
Oct 01, 2002 | 26.07 | 27.50 | 25.89 | 27.37 | 3,084,608 | +1.21(+4.61%) |
Sep 30, 2002 | 25.87 | 26.63 | 25.32 | 26.16 | 2,488,269 | +0.02(+0.08%) |
Sep 27, 2002 | 27.01 | 27.25 | 25.98 | 26.14 | 2,751,335 | -1.05(-3.85%) |
Sep 26, 2002 | 27.05 | 27.30 | 26.43 | 27.19 | 2,676,980 | +0.41(+1.53%) |
Sep 25, 2002 | 25.57 | 27.16 | 25.56 | 26.78 | 2,962,424 | +1.26(+4.92%) |
Sep 24, 2002 | 25.04 | 26.39 | 24.98 | 25.53 | 3,342,440 | -0.33(-1.26%) |
Sep 23, 2002 | 26.23 | 26.24 | 25.46 | 25.85 | 1,952,556 | -0.55(-2.08%) |
Sep 20, 2002 | 26.57 | 26.69 | 25.98 | 26.40 | 205,563,344 | +0.03(+0.13%) |
Sep 19, 2002 | 27.21 | 27.21 | 26.24 | 26.37 | 1,940,427 | -1.12(-4.06%) |
Sep 18, 2002 | 27.18 | 27.65 | 26.60 | 27.48 | 1,973,315 | +0.10(+0.35%) |
Sep 17, 2002 | 27.53 | 28.27 | 27.33 | 27.39 | 2,148,763 | +0.04(+0.15%) |
Sep 16, 2002 | 27.47 | 27.52 | 26.92 | 27.34 | 1,034,265 | -0.16(-0.58%) |
Sep 13, 2002 | 26.96 | 27.58 | 26.85 | 27.50 | 2,546,410 | +0.32(+1.17%) |
Sep 12, 2002 | 28.44 | 28.45 | 27.15 | 27.18 | 1,571,337 | -1.23(-4.32%) |
Sep 11, 2002 | 28.42 | 29.58 | 28.36 | 28.41 | 1,431,980 | -0.03(-0.10%) |
Sep 10, 2002 | 29.27 | 29.27 | 28.07 | 28.44 | 1,465,946 | -0.69(-2.38%) |
Sep 09, 2002 | 28.68 | 29.31 | 27.98 | 29.13 | 1,390,197 | +0.41(+1.42%) |
Sep 06, 2002 | 28.14 | 29.05 | 28.13 | 28.72 | 1,607,856 | +0.76(+2.73%) |
Sep 05, 2002 | 28.06 | 28.30 | 27.05 | 27.96 | 1,905,414 | -0.24(-0.84%) |
Sep 04, 2002 | 27.82 | 28.34 | 27.40 | 28.20 | 2,611,673 | +0.35(+1.25%) |
Sep 03, 2002 | 29.23 | 29.36 | 27.75 | 27.85 | 2,675,107 | -1.76(-5.95%) |
Aug 30, 2002 | 29.43 | 30.44 | 29.34 | 29.61 | 1,542,121 | -0.03(-0.09%) |
Aug 29, 2002 | 29.47 | 30.00 | 28.99 | 29.64 | 1,948,662 | -0.08(-0.26%) |
Aug 28, 2002 | 30.44 | 30.50 | 29.40 | 29.72 | 1,668,120 | -1.07(-3.47%) |
Aug 27, 2002 | 31.54 | 31.54 | 30.65 | 30.78 | 2,062,409 | -0.47(-1.51%) |
Aug 26, 2002 | 30.86 | 31.44 | 30.58 | 31.26 | 1,099,346 | +0.46(+1.49%) |
Aug 23, 2002 | 31.62 | 31.70 | 30.51 | 30.80 | 1,053,417 | -0.80(-2.52%) |
Aug 22, 2002 | 31.12 | 31.84 | 30.69 | 31.60 | 1,201,793 | +0.56(+1.81%) |
Aug 21, 2002 | 31.10 | 31.54 | 30.51 | 31.03 | 1,429,097 | -0.06(-0.18%) |
Aug 20, 2002 | 31.29 | 31.30 | 30.65 | 31.09 | 2,085,660 | +1.12(+3.73%) |
Aug 16, 2002 | 29.65 | 30.22 | 29.52 | 29.97 | 1,727,540 | -0.12(-0.39%) |
Aug 15, 2002 | 28.97 | 30.14 | 28.92 | 30.09 | 1,872,838 | +0.95(+3.26%) |
Aug 14, 2002 | 27.70 | 29.20 | 27.14 | 29.14 | 1,638,711 | +1.48(+5.37%) |
Aug 13, 2002 | 28.29 | 28.89 | 27.64 | 27.66 | 1,284,701 | -0.78(-2.75%) |
Aug 12, 2002 | 28.29 | 28.71 | 27.60 | 28.44 | 1,162,432 | +2.27(+8.66%) |
Aug 07, 2002 | 26.28 | 26.69 | 25.69 | 26.17 | 1,865,769 | +0.10(+0.37%) |
Aug 06, 2002 | 25.12 | 26.71 | 25.12 | 26.07 | 1,526,407 | +0.98(+3.90%) |
Aug 05, 2002 | 26.14 | 26.30 | 24.95 | 25.10 | 1,508,819 | -1.01(-3.85%) |
Aug 02, 2002 | 26.68 | 27.06 | 25.94 | 26.10 | 1,415,545 | -0.77(-2.87%) |