Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 21.56 | 21.76 | 21.33 | 21.76 | 588,545 | +0.27(+1.25%) |
Oct 30, 2002 | 21.57 | 21.82 | 21.31 | 21.49 | 44,519 | -0.08(-0.38%) |
Oct 29, 2002 | 21.63 | 21.70 | 20.94 | 21.57 | 5,008,422 | +0.05(+0.23%) |
Oct 28, 2002 | 22.33 | 22.35 | 21.30 | 21.52 | 688,713 | -0.68(-3.06%) |
Oct 25, 2002 | 22.15 | 22.23 | 21.63 | 22.20 | 493,162 | -0.05(-0.22%) |
Oct 24, 2002 | 23.72 | 23.72 | 21.75 | 22.25 | 1,415,157 | -1.56(-6.55%) |
Oct 23, 2002 | 23.20 | 23.85 | 23.05 | 23.81 | 419,483 | +0.47(+2.00%) |
Oct 22, 2002 | 23.05 | 23.56 | 22.89 | 23.34 | 408,464 | -0.17(-0.71%) |
Oct 21, 2002 | 22.84 | 23.52 | 22.64 | 23.50 | 275,463 | +0.62(+2.73%) |
Oct 18, 2002 | 22.62 | 22.95 | 22.32 | 22.88 | 435,287 | +0.26(+1.13%) |
Oct 17, 2002 | 22.91 | 22.91 | 22.38 | 22.62 | 498,950 | +0.57(+2.61%) |
Oct 16, 2002 | 22.50 | 22.60 | 21.80 | 22.05 | 484,370 | -0.45(-2.00%) |
Oct 15, 2002 | 21.83 | 22.50 | 21.80 | 22.50 | 714,534 | +1.12(+5.25%) |
Oct 14, 2002 | 22.01 | 22.08 | 21.17 | 21.38 | 815,816 | -0.85(-3.84%) |
Oct 11, 2002 | 21.97 | 22.38 | 21.91 | 22.23 | 623,159 | +0.92(+4.32%) |
Oct 10, 2002 | 20.24 | 21.38 | 20.16 | 21.31 | 906,524 | +1.07(+5.28%) |
Oct 09, 2002 | 21.39 | 21.42 | 20.22 | 20.24 | 758,942 | -1.15(-5.36%) |
Oct 08, 2002 | 21.38 | 21.55 | 21.15 | 21.38 | 659,664 | +0.27(+1.28%) |
Oct 07, 2002 | 21.76 | 21.79 | 21.05 | 21.11 | 461,553 | -0.69(-3.17%) |
Oct 04, 2002 | 22.26 | 22.29 | 21.32 | 21.81 | 756,049 | -0.37(-1.68%) |
Oct 03, 2002 | 21.75 | 22.54 | 21.73 | 22.18 | 10,283,960 | +0.44(+2.00%) |
Oct 02, 2002 | 23.44 | 23.44 | 21.56 | 21.74 | 1,405,697 | -1.69(-7.21%) |
Oct 01, 2002 | 22.71 | 23.44 | 22.27 | 23.43 | 570,960 | +0.80(+3.51%) |
Sep 30, 2002 | 22.76 | 22.91 | 22.15 | 22.64 | 578,194 | -0.23(-1.02%) |
Sep 27, 2002 | 23.16 | 23.30 | 22.61 | 22.87 | 421,486 | -0.34(-1.47%) |
Sep 26, 2002 | 22.42 | 23.50 | 22.42 | 23.21 | 857,441 | +0.82(+3.65%) |
Sep 25, 2002 | 21.95 | 22.45 | 21.74 | 22.39 | 566,063 | +0.54(+2.47%) |
Sep 24, 2002 | 22.26 | 22.37 | 21.46 | 21.86 | 890,497 | -0.63(-2.82%) |
Sep 23, 2002 | 22.96 | 22.98 | 22.35 | 22.49 | 463,891 | -0.50(-2.17%) |
Sep 20, 2002 | 22.91 | 23.09 | 22.88 | 22.99 | 657,772 | +0.16(+0.69%) |
Sep 19, 2002 | 22.97 | 23.17 | 22.80 | 22.83 | 655,324 | -0.30(-1.28%) |
Sep 18, 2002 | 23.59 | 23.59 | 23.06 | 23.13 | 774,079 | -0.45(-1.92%) |
Sep 17, 2002 | 24.15 | 24.19 | 23.54 | 23.58 | 711,418 | -0.46(-1.91%) |
Sep 16, 2002 | 24.13 | 24.35 | 23.91 | 24.04 | 526,774 | -0.18(-0.72%) |
Sep 13, 2002 | 24.48 | 24.48 | 23.72 | 24.21 | 558,717 | +0.18(+0.75%) |
Sep 12, 2002 | 24.10 | 24.14 | 23.86 | 24.03 | 5,431,355 | -0.16(-0.65%) |
Sep 11, 2002 | 24.18 | 24.36 | 24.10 | 24.19 | 563,280 | +0.01(+0.06%) |
Sep 10, 2002 | 24.24 | 24.36 | 24.06 | 24.18 | 873,580 | -0.02(-0.09%) |
Sep 09, 2002 | 24.24 | 24.44 | 24.03 | 24.20 | 9,660,690 | +0.05(+0.22%) |
Sep 06, 2002 | 23.59 | 24.34 | 23.52 | 24.15 | 14,290,698 | +0.70(+2.97%) |
Sep 05, 2002 | 23.02 | 23.72 | 22.93 | 23.45 | 1,077,478 | +0.28(+1.20%) |
Sep 04, 2002 | 22.91 | 23.19 | 22.82 | 23.17 | 1,234,631 | +0.29(+1.28%) |
Sep 03, 2002 | 22.38 | 23.23 | 22.38 | 22.88 | 1,668,027 | +0.50(+2.25%) |
Aug 30, 2002 | 22.10 | 22.93 | 22.01 | 22.38 | 1,639,200 | +1.55(+7.42%) |
Aug 29, 2002 | 20.98 | 21.00 | 20.63 | 20.83 | 402,231 | -0.27(-1.28%) |
Aug 28, 2002 | 21.29 | 21.29 | 20.87 | 21.10 | 461,887 | -0.24(-1.14%) |
Aug 27, 2002 | 20.93 | 21.59 | 20.92 | 21.34 | 593,665 | +0.59(+2.84%) |
Aug 26, 2002 | 20.98 | 20.99 | 20.57 | 20.75 | 409,688 | -0.12(-0.58%) |
Aug 23, 2002 | 21.35 | 21.37 | 20.87 | 20.88 | 256,653 | -0.48(-2.23%) |
Aug 22, 2002 | 21.38 | 21.60 | 21.12 | 21.35 | 386,650 | -0.03(-0.13%) |
Aug 21, 2002 | 21.38 | 21.67 | 21.19 | 21.38 | 432,282 | +0.17(+0.78%) |
Aug 20, 2002 | 21.23 | 21.45 | 21.09 | 21.21 | 407,685 | +0.21(+0.98%) |
Aug 16, 2002 | 21.32 | 21.32 | 20.62 | 21.01 | 448,420 | -0.34(-1.60%) |
Aug 15, 2002 | 20.92 | 21.35 | 20.87 | 21.35 | 546,919 | +0.44(+2.08%) |
Aug 14, 2002 | 20.93 | 20.96 | 20.43 | 20.91 | 670,794 | -0.05(-0.24%) |
Aug 13, 2002 | 20.93 | 21.35 | 20.89 | 20.96 | 365,058 | -0.09(-0.41%) |
Aug 12, 2002 | 21.07 | 21.23 | 20.53 | 21.05 | 384,758 | +0.56(+2.74%) |
Aug 07, 2002 | 20.15 | 20.62 | 19.83 | 20.49 | 1,053,215 | +0.70(+3.52%) |
Aug 06, 2002 | 19.27 | 19.95 | 19.27 | 19.79 | 1,029,731 | +1.43(+7.81%) |
Aug 05, 2002 | 19.09 | 19.12 | 18.34 | 18.36 | 546,697 | -0.83(-4.31%) |
Aug 02, 2002 | 19.59 | 19.68 | 18.87 | 19.18 | 771,297 | -0.47(-2.40%) |