Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.60 | 23.95 | 22.68 | 23.33 | 677,700 | -0.58(-2.42%) |
Oct 30, 2002 | 23.82 | 24.15 | 23.75 | 23.91 | 343,900 | +0.10(+0.42%) |
Oct 29, 2002 | 23.80 | 23.93 | 23.40 | 23.80 | 365,877 | +0.09(+0.36%) |
Oct 28, 2002 | 23.95 | 24.18 | 23.68 | 23.72 | 389,300 | -0.15(-0.63%) |
Oct 25, 2002 | 23.45 | 23.93 | 23.38 | 23.87 | 356,600 | +0.42(+1.79%) |
Oct 24, 2002 | 24.00 | 24.35 | 23.25 | 23.45 | 375,100 | -0.62(-2.60%) |
Oct 23, 2002 | 23.82 | 24.09 | 23.51 | 24.07 | 428,900 | +0.15(+0.65%) |
Oct 22, 2002 | 24.34 | 24.55 | 23.64 | 23.92 | 655,424 | -0.63(-2.59%) |
Oct 21, 2002 | 23.14 | 24.62 | 22.64 | 24.55 | 1,043,900 | +1.19(+5.09%) |
Oct 18, 2002 | 23.02 | 23.48 | 22.90 | 23.36 | 471,300 | +0.30(+1.30%) |
Oct 17, 2002 | 23.35 | 23.85 | 23.00 | 23.07 | 396,531 | +0.12(+0.50%) |
Oct 16, 2002 | 23.08 | 23.86 | 22.77 | 22.95 | 584,100 | -0.40(-1.71%) |
Oct 15, 2002 | 22.55 | 23.50 | 22.55 | 23.35 | 663,100 | +1.07(+4.78%) |
Oct 14, 2002 | 21.86 | 22.48 | 21.75 | 22.29 | 436,324 | +0.35(+1.60%) |
Oct 11, 2002 | 21.41 | 22.52 | 21.41 | 21.93 | 651,100 | +0.55(+2.60%) |
Oct 10, 2002 | 20.56 | 21.57 | 20.25 | 21.38 | 904,900 | +0.78(+3.79%) |
Oct 09, 2002 | 21.23 | 21.43 | 20.56 | 20.60 | 689,800 | -0.72(-3.40%) |
Oct 08, 2002 | 21.33 | 21.60 | 20.75 | 21.32 | 571,100 | -0.07(-0.33%) |
Oct 07, 2002 | 21.80 | 21.80 | 21.01 | 21.39 | 702,800 | -0.54(-2.44%) |
Oct 04, 2002 | 21.79 | 22.48 | 21.26 | 21.93 | 754,408 | +0.20(+0.94%) |
Oct 03, 2002 | 21.12 | 22.00 | 21.07 | 21.73 | 651,000 | +0.38(+1.76%) |
Oct 02, 2002 | 21.14 | 21.93 | 21.11 | 21.35 | 488,700 | -0.04(-0.21%) |
Oct 01, 2002 | 21.45 | 21.52 | 20.77 | 21.39 | 505,900 | -0.03(-0.12%) |
Sep 30, 2002 | 21.45 | 21.88 | 20.82 | 21.42 | 830,000 | -0.06(-0.30%) |
Sep 27, 2002 | 21.46 | 21.57 | 21.19 | 21.48 | 776,000 | +0.00(+0.00%) |
Sep 26, 2002 | 21.33 | 22.16 | 21.23 | 21.48 | 782,800 | +0.16(+0.75%) |
Sep 25, 2002 | 21.79 | 21.90 | 21.05 | 21.32 | 756,300 | -0.45(-2.07%) |
Sep 24, 2002 | 22.12 | 22.27 | 21.55 | 21.77 | 594,430 | -0.43(-1.91%) |
Sep 23, 2002 | 21.71 | 22.48 | 21.36 | 22.20 | 493,024 | +0.26(+1.19%) |
Sep 20, 2002 | 21.93 | 22.02 | 21.39 | 21.94 | 676,200 | +0.18(+0.80%) |
Sep 19, 2002 | 22.62 | 22.63 | 21.63 | 21.77 | 490,100 | -0.94(-4.14%) |
Sep 18, 2002 | 22.72 | 22.93 | 22.02 | 22.70 | 427,326 | -0.09(-0.39%) |
Sep 17, 2002 | 23.88 | 23.89 | 22.71 | 22.80 | 615,800 | -0.90(-3.80%) |
Sep 16, 2002 | 23.40 | 24.00 | 23.27 | 23.70 | 377,777 | +0.20(+0.83%) |
Sep 13, 2002 | 22.70 | 23.51 | 22.70 | 23.50 | 343,900 | +0.54(+2.35%) |
Sep 12, 2002 | 23.41 | 23.41 | 22.73 | 22.96 | 23,240,000 | -0.47(-2.01%) |
Sep 11, 2002 | 23.58 | 23.68 | 23.43 | 23.43 | 249,900 | -0.15(-0.64%) |
Sep 10, 2002 | 23.47 | 23.58 | 23.05 | 23.58 | 352,411 | +0.35(+1.53%) |
Sep 09, 2002 | 22.51 | 23.59 | 22.29 | 23.23 | 781,500 | +0.75(+3.34%) |
Sep 06, 2002 | 22.40 | 22.54 | 22.20 | 22.48 | 443,500 | +0.24(+1.06%) |
Sep 05, 2002 | 22.54 | 22.70 | 22.16 | 22.24 | 325,500 | -0.37(-1.61%) |
Sep 04, 2002 | 22.22 | 22.68 | 21.77 | 22.61 | 578,723 | +0.62(+2.80%) |
Sep 03, 2002 | 22.32 | 22.40 | 21.75 | 21.99 | 430,200 | -0.34(-1.52%) |
Aug 30, 2002 | 22.23 | 22.96 | 22.14 | 22.33 | 403,000 | -0.12(-0.51%) |
Aug 29, 2002 | 22.30 | 22.52 | 21.43 | 22.45 | 723,400 | +0.15(+0.67%) |
Aug 28, 2002 | 22.62 | 22.70 | 22.00 | 22.30 | 448,200 | -0.37(-1.63%) |
Aug 27, 2002 | 23.20 | 23.43 | 22.57 | 22.66 | 447,400 | -0.64(-2.77%) |
Aug 26, 2002 | 22.75 | 23.31 | 22.12 | 23.31 | 474,957 | +0.53(+2.33%) |
Aug 23, 2002 | 23.25 | 23.30 | 22.74 | 22.78 | 1,308,000 | -1.81(-7.38%) |
Aug 22, 2002 | 24.15 | 24.80 | 23.68 | 24.59 | 744,400 | +0.47(+1.97%) |
Aug 21, 2002 | 24.05 | 24.14 | 23.41 | 24.12 | 553,818 | +0.28(+1.17%) |
Aug 20, 2002 | 24.00 | 24.22 | 23.25 | 23.84 | 427,710 | +0.00(+0.02%) |
Aug 16, 2002 | 24.18 | 24.19 | 23.25 | 23.84 | 73,320,000 | -0.59(-2.40%) |
Aug 15, 2002 | 23.23 | 24.49 | 23.20 | 24.42 | 1,201,286 | +1.22(+5.26%) |
Aug 14, 2002 | 22.16 | 23.20 | 21.90 | 23.20 | 748,000 | +0.93(+4.18%) |
Aug 13, 2002 | 22.50 | 22.88 | 22.20 | 22.27 | 549,726 | -0.20(-0.87%) |
Aug 12, 2002 | 22.20 | 22.77 | 21.95 | 22.46 | 501,257 | +3.17(+16.43%) |
Aug 07, 2002 | 20.40 | 20.50 | 18.68 | 19.30 | 1,315,100 | -0.67(-3.36%) |
Aug 06, 2002 | 19.86 | 20.59 | 19.72 | 19.96 | 684,506 | +0.32(+1.60%) |
Aug 05, 2002 | 20.40 | 20.40 | 19.58 | 19.65 | 494,739 | -0.71(-3.46%) |
Aug 02, 2002 | 21.25 | 21.25 | 20.05 | 20.36 | 492,365 | -0.90(-4.23%) |