Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.57 | 24.34 | 23.53 | 24.13 | 3,880,251 | +0.53(+2.26%) |
Oct 30, 2002 | 24.06 | 24.14 | 23.36 | 23.60 | 3,788,566 | -0.59(-2.44%) |
Oct 29, 2002 | 24.19 | 24.56 | 23.95 | 24.19 | 4,190,744 | +0.00(+0.00%) |
Oct 28, 2002 | 25.15 | 25.15 | 24.06 | 24.19 | 2,966,148 | -0.80(-3.22%) |
Oct 25, 2002 | 24.90 | 25.21 | 24.37 | 24.99 | 3,609,084 | +0.10(+0.39%) |
Oct 24, 2002 | 25.85 | 25.94 | 24.85 | 24.89 | 3,149,974 | -0.89(-3.44%) |
Oct 23, 2002 | 25.37 | 25.87 | 25.20 | 25.78 | 3,718,602 | +0.42(+1.64%) |
Oct 22, 2002 | 25.91 | 26.11 | 24.89 | 25.37 | 4,899,300 | -0.80(-3.06%) |
Oct 21, 2002 | 24.93 | 26.20 | 24.67 | 26.17 | 4,072,537 | +1.09(+4.36%) |
Oct 18, 2002 | 25.73 | 25.73 | 24.93 | 25.07 | 3,581,418 | -0.65(-2.52%) |
Oct 17, 2002 | 24.95 | 25.84 | 24.95 | 25.72 | 4,996,700 | +1.34(+5.51%) |
Oct 16, 2002 | 24.49 | 24.76 | 24.27 | 24.38 | 2,610,384 | -0.61(-2.45%) |
Oct 15, 2002 | 24.36 | 25.04 | 24.35 | 24.99 | 3,671,731 | +1.05(+4.37%) |
Oct 14, 2002 | 23.77 | 24.14 | 23.55 | 23.95 | 1,799,168 | +0.17(+0.74%) |
Oct 11, 2002 | 22.87 | 24.12 | 22.87 | 23.77 | 5,015,678 | +1.00(+4.40%) |
Oct 10, 2002 | 21.86 | 22.77 | 21.69 | 22.77 | 4,361,081 | +0.87(+4.00%) |
Oct 09, 2002 | 22.68 | 22.68 | 21.89 | 21.89 | 5,688,337 | -1.21(-5.23%) |
Oct 08, 2002 | 22.83 | 23.27 | 22.19 | 23.10 | 5,353,836 | +0.40(+1.77%) |
Oct 07, 2002 | 23.48 | 23.48 | 22.26 | 22.70 | 6,916,820 | -0.77(-3.30%) |
Oct 04, 2002 | 24.56 | 24.67 | 23.40 | 23.47 | 6,928,252 | -1.08(-4.42%) |
Oct 03, 2002 | 24.67 | 25.15 | 24.35 | 24.56 | 5,086,785 | -0.34(-1.35%) |
Oct 02, 2002 | 25.17 | 25.74 | 24.80 | 24.89 | 5,706,628 | -0.28(-1.09%) |
Oct 01, 2002 | 24.40 | 25.23 | 23.68 | 25.17 | 5,612,428 | +0.77(+3.17%) |
Sep 30, 2002 | 24.14 | 24.65 | 23.77 | 24.40 | 3,853,728 | -0.10(-0.39%) |
Sep 27, 2002 | 24.80 | 25.15 | 24.41 | 24.49 | 3,658,470 | -0.42(-1.67%) |
Sep 26, 2002 | 24.09 | 25.08 | 24.06 | 24.91 | 5,376,243 | +0.82(+3.41%) |
Sep 25, 2002 | 24.01 | 24.34 | 22.96 | 24.09 | 6,419,528 | +0.48(+2.02%) |
Sep 24, 2002 | 23.73 | 24.21 | 23.51 | 23.61 | 5,490,106 | -0.70(-2.90%) |
Sep 23, 2002 | 24.36 | 24.76 | 23.98 | 24.31 | 4,099,745 | -0.11(-0.47%) |
Sep 20, 2002 | 23.64 | 24.52 | 23.51 | 24.43 | 6,032,669 | +1.07(+4.59%) |
Sep 19, 2002 | 24.36 | 24.43 | 23.33 | 23.36 | 7,268,468 | -1.42(-5.74%) |
Sep 18, 2002 | 25.58 | 25.58 | 24.60 | 24.78 | 5,239,059 | -0.50(-1.97%) |
Sep 17, 2002 | 25.50 | 25.63 | 25.13 | 25.28 | 28,740,060 | -0.11(-0.45%) |
Sep 16, 2002 | 25.43 | 25.72 | 24.97 | 25.39 | 2,263,308 | -0.04(-0.15%) |
Sep 13, 2002 | 24.60 | 25.45 | 24.56 | 25.43 | 2,651,082 | +0.82(+3.34%) |
Sep 12, 2002 | 25.21 | 25.24 | 24.58 | 24.61 | 2,212,778 | -0.77(-3.05%) |
Sep 11, 2002 | 25.58 | 25.76 | 25.38 | 25.38 | 1,315,823 | +0.00(+0.00%) |
Sep 10, 2002 | 25.48 | 25.49 | 24.97 | 25.38 | 3,271,839 | -0.10(-0.41%) |
Sep 09, 2002 | 24.29 | 25.59 | 24.28 | 25.49 | 3,008,903 | +1.09(+4.46%) |
Sep 06, 2002 | 24.62 | 24.79 | 24.28 | 24.40 | 3,370,383 | +0.20(+0.81%) |
Sep 05, 2002 | 23.77 | 24.46 | 23.68 | 24.20 | 4,838,482 | +0.77(+3.29%) |
Sep 04, 2002 | 22.63 | 23.46 | 22.48 | 23.43 | 2,974,836 | +1.15(+5.14%) |
Sep 03, 2002 | 23.03 | 23.03 | 22.15 | 22.28 | 3,502,537 | -0.81(-3.50%) |
Aug 30, 2002 | 23.00 | 23.75 | 22.94 | 23.09 | 1,732,634 | +0.10(+0.42%) |
Aug 29, 2002 | 23.07 | 23.35 | 22.83 | 23.00 | 2,670,287 | -0.28(-1.18%) |
Aug 28, 2002 | 23.56 | 23.95 | 23.19 | 23.27 | 1,682,562 | -0.37(-1.55%) |
Aug 27, 2002 | 24.54 | 24.67 | 23.57 | 23.64 | 3,601,538 | -0.94(-3.83%) |
Aug 26, 2002 | 23.77 | 24.66 | 23.46 | 24.58 | 22,864 | +0.85(+3.59%) |
Aug 23, 2002 | 23.92 | 24.33 | 23.53 | 23.73 | 3,507,567 | -0.06(-0.24%) |
Aug 22, 2002 | 22.81 | 23.85 | 22.79 | 23.78 | 2,358,651 | +0.98(+4.28%) |
Aug 21, 2002 | 23.18 | 23.33 | 22.59 | 22.81 | 2,272,911 | -0.27(-1.17%) |
Aug 20, 2002 | 23.18 | 23.35 | 22.90 | 23.08 | 2,114,692 | +0.40(+1.77%) |
Aug 16, 2002 | 22.17 | 22.84 | 21.83 | 22.68 | 3,203,705 | +0.19(+0.86%) |
Aug 15, 2002 | 21.43 | 22.55 | 21.43 | 22.49 | 4,654,655 | +1.44(+6.86%) |
Aug 14, 2002 | 20.56 | 21.17 | 20.38 | 21.04 | 3,959,360 | +0.49(+2.36%) |
Aug 13, 2002 | 20.69 | 20.99 | 20.48 | 20.56 | 2,003,801 | -0.31(-1.47%) |
Aug 12, 2002 | 20.84 | 20.98 | 20.58 | 20.86 | 1,465,811 | +0.88(+4.40%) |
Aug 07, 2002 | 20.86 | 20.92 | 19.67 | 19.98 | 4,122,381 | -0.49(-2.39%) |
Aug 06, 2002 | 19.86 | 20.67 | 19.86 | 20.47 | 4,185,028 | +0.80(+4.05%) |
Aug 05, 2002 | 19.42 | 19.81 | 18.89 | 19.68 | 4,950,972 | +0.34(+1.74%) |
Aug 02, 2002 | 21.34 | 21.34 | 19.13 | 19.34 | 9,811,175 | -1.99(-9.35%) |