Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.50 | 23.77 | 23.24 | 23.59 | 305,269 | +0.22(+0.94%) |
Oct 30, 2002 | 23.60 | 23.64 | 23.30 | 23.37 | 218,774 | -0.11(-0.47%) |
Oct 29, 2002 | 23.58 | 23.70 | 23.31 | 23.48 | 354,240 | +0.22(+0.95%) |
Oct 28, 2002 | 24.79 | 24.91 | 23.14 | 23.26 | 523,336 | -1.38(-5.61%) |
Oct 25, 2002 | 23.95 | 24.83 | 23.86 | 24.64 | 316,125 | +0.69(+2.90%) |
Oct 24, 2002 | 24.49 | 24.51 | 23.81 | 23.95 | 379,610 | -0.43(-1.77%) |
Oct 23, 2002 | 24.36 | 24.83 | 24.11 | 24.38 | 356,600 | +0.02(+0.07%) |
Oct 22, 2002 | 24.99 | 24.99 | 24.24 | 24.36 | 418,197 | -0.63(-2.51%) |
Oct 21, 2002 | 25.31 | 25.31 | 24.49 | 24.99 | 704,350 | -0.32(-1.27%) |
Oct 18, 2002 | 25.35 | 26.02 | 24.07 | 25.31 | 2,666,832 | -1.88(-6.92%) |
Oct 17, 2002 | 26.78 | 27.53 | 26.60 | 27.19 | 484,867 | +0.71(+2.69%) |
Oct 16, 2002 | 26.78 | 26.92 | 26.02 | 26.48 | 496,195 | -0.33(-1.23%) |
Oct 15, 2002 | 25.76 | 26.94 | 25.64 | 26.81 | 283,085 | +1.13(+4.39%) |
Oct 14, 2002 | 25.72 | 25.94 | 25.34 | 25.69 | 166,500 | +0.07(+0.26%) |
Oct 11, 2002 | 25.42 | 25.80 | 25.37 | 25.62 | 277,539 | +0.36(+1.41%) |
Oct 10, 2002 | 24.13 | 25.41 | 24.10 | 25.26 | 301,847 | +0.92(+3.80%) |
Oct 09, 2002 | 25.42 | 25.42 | 24.15 | 24.34 | 259,957 | -1.24(-4.84%) |
Oct 08, 2002 | 25.09 | 25.85 | 24.83 | 25.58 | 224,556 | +0.49(+1.96%) |
Oct 07, 2002 | 25.51 | 25.70 | 24.93 | 25.08 | 358,724 | -0.57(-2.21%) |
Oct 04, 2002 | 25.93 | 26.02 | 25.01 | 25.65 | 368,636 | -0.07(-0.26%) |
Oct 03, 2002 | 26.44 | 26.67 | 25.29 | 25.72 | 468,701 | -0.62(-2.35%) |
Oct 02, 2002 | 27.08 | 27.41 | 26.33 | 26.34 | 811,967 | -0.75(-2.75%) |
Oct 01, 2002 | 27.00 | 27.92 | 26.65 | 27.08 | 1,070,626 | -0.52(-1.87%) |
Sep 30, 2002 | 28.77 | 28.77 | 27.53 | 27.60 | 672,608 | -1.19(-4.15%) |
Sep 27, 2002 | 29.62 | 29.62 | 28.22 | 28.80 | 293,351 | -1.03(-3.47%) |
Sep 26, 2002 | 28.60 | 30.41 | 28.52 | 29.83 | 518,262 | +0.42(+1.41%) |
Sep 25, 2002 | 28.90 | 29.53 | 28.12 | 29.41 | 261,255 | +0.52(+1.79%) |
Sep 24, 2002 | 29.18 | 29.28 | 28.56 | 28.90 | 242,374 | -0.32(-1.10%) |
Sep 23, 2002 | 29.65 | 29.83 | 29.03 | 29.22 | 204,378 | -0.36(-1.23%) |
Sep 20, 2002 | 29.19 | 29.83 | 29.19 | 29.58 | 413,122 | +0.34(+1.16%) |
Sep 19, 2002 | 31.02 | 31.02 | 29.25 | 29.25 | 543,632 | -2.04(-6.53%) |
Sep 18, 2002 | 31.57 | 31.79 | 31.29 | 31.29 | 334,888 | -0.83(-2.59%) |
Sep 17, 2002 | 32.48 | 32.63 | 32.02 | 32.12 | 94,401 | -0.36(-1.10%) |
Sep 16, 2002 | 32.57 | 32.80 | 32.34 | 32.47 | 81,892 | -0.11(-0.34%) |
Sep 13, 2002 | 32.03 | 32.63 | 32.00 | 32.58 | 112,927 | +0.45(+1.40%) |
Sep 12, 2002 | 32.63 | 32.63 | 32.06 | 32.14 | 139,123 | -0.59(-1.81%) |
Sep 11, 2002 | 32.86 | 33.05 | 32.67 | 32.73 | 150,805 | -0.08(-0.23%) |
Sep 10, 2002 | 32.54 | 33.05 | 31.99 | 32.80 | 288,277 | +0.26(+0.81%) |
Sep 09, 2002 | 32.07 | 32.57 | 31.61 | 32.54 | 151,041 | +0.64(+2.02%) |
Sep 06, 2002 | 31.65 | 31.96 | 31.48 | 31.90 | 117,175 | +0.40(+1.26%) |
Sep 05, 2002 | 31.36 | 32.29 | 31.19 | 31.50 | 802,409 | +0.06(+0.19%) |
Sep 04, 2002 | 30.72 | 31.69 | 30.53 | 31.44 | 359,432 | +0.78(+2.54%) |
Sep 03, 2002 | 30.84 | 31.06 | 30.25 | 30.66 | 370,642 | -0.39(-1.26%) |
Aug 30, 2002 | 31.49 | 31.82 | 31.03 | 31.05 | 191,162 | -0.46(-1.45%) |
Aug 29, 2002 | 31.99 | 31.99 | 31.31 | 31.51 | 377,604 | -0.19(-0.59%) |
Aug 28, 2002 | 31.95 | 31.95 | 31.40 | 31.69 | 315,653 | -0.23(-0.72%) |
Aug 27, 2002 | 31.78 | 32.29 | 31.75 | 31.92 | 295,003 | +0.06(+0.19%) |
Aug 26, 2002 | 31.19 | 31.95 | 30.93 | 31.86 | 186,324 | +0.80(+2.56%) |
Aug 23, 2002 | 31.43 | 31.78 | 31.02 | 31.07 | 164,257 | -0.39(-1.24%) |
Aug 22, 2002 | 30.63 | 31.50 | 30.63 | 31.46 | 206,502 | +1.00(+3.28%) |
Aug 21, 2002 | 30.93 | 31.38 | 29.95 | 30.46 | 400,968 | -1.35(-4.24%) |
Aug 20, 2002 | 31.86 | 32.26 | 31.44 | 31.80 | 163,667 | +0.79(+2.54%) |
Aug 16, 2002 | 31.02 | 31.14 | 30.59 | 31.02 | 122,721 | +0.04(+0.14%) |
Aug 15, 2002 | 30.51 | 31.02 | 30.50 | 30.97 | 189,274 | +0.52(+1.70%) |
Aug 14, 2002 | 30.25 | 30.51 | 29.85 | 30.46 | 187,858 | +0.21(+0.70%) |
Aug 13, 2002 | 30.73 | 31.09 | 30.24 | 30.25 | 182,666 | -0.48(-1.57%) |
Aug 12, 2002 | 31.23 | 31.23 | 30.40 | 30.73 | 158,239 | -0.12(-0.38%) |
Aug 07, 2002 | 30.93 | 31.14 | 29.99 | 30.85 | 160,009 | +0.40(+1.31%) |
Aug 06, 2002 | 30.42 | 30.93 | 30.25 | 30.45 | 172,518 | +0.35(+1.15%) |
Aug 05, 2002 | 30.53 | 30.97 | 30.08 | 30.10 | 104,667 | -0.42(-1.36%) |
Aug 02, 2002 | 32.08 | 32.08 | 30.37 | 30.52 | 151,985 | -1.56(-4.86%) |