Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 25.76 | 25.76 | 25.42 | 25.59 | 84,029 | +0.16(+0.63%) |
Oct 30, 2002 | 25.03 | 25.53 | 24.97 | 25.43 | 191,472 | +0.93(+3.78%) |
Oct 29, 2002 | 24.45 | 24.61 | 24.10 | 24.51 | 344,737 | +0.06(+0.23%) |
Oct 28, 2002 | 24.71 | 24.78 | 24.37 | 24.45 | 83,455 | +0.26(+1.06%) |
Oct 25, 2002 | 23.84 | 24.26 | 23.84 | 24.19 | 132,292 | +0.81(+3.48%) |
Oct 24, 2002 | 23.70 | 23.79 | 23.20 | 23.38 | 157,286 | -0.33(-1.38%) |
Oct 23, 2002 | 23.12 | 23.70 | 23.12 | 23.70 | 113,763 | +0.58(+2.50%) |
Oct 22, 2002 | 23.60 | 23.60 | 23.11 | 23.13 | 141,198 | -0.89(-3.71%) |
Oct 21, 2002 | 23.39 | 24.12 | 23.36 | 24.02 | 84,029 | +0.28(+1.17%) |
Oct 18, 2002 | 23.64 | 23.77 | 23.49 | 23.74 | 140,049 | +0.35(+1.49%) |
Oct 17, 2002 | 23.25 | 23.48 | 23.11 | 23.39 | 141,055 | +0.86(+3.80%) |
Oct 16, 2002 | 22.87 | 22.93 | 22.38 | 22.54 | 2,642,987 | -0.54(-2.35%) |
Oct 15, 2002 | 22.42 | 23.08 | 22.38 | 23.08 | 170,070 | +1.18(+5.41%) |
Oct 14, 2002 | 21.93 | 21.93 | 21.65 | 21.89 | 78,427 | -0.15(-0.66%) |
Oct 11, 2002 | 21.36 | 22.11 | 21.36 | 22.04 | 126,691 | +0.74(+3.46%) |
Oct 10, 2002 | 20.89 | 21.30 | 20.89 | 21.30 | 103,995 | +0.25(+1.19%) |
Oct 09, 2002 | 21.09 | 21.37 | 20.96 | 21.05 | 112,183 | -0.11(-0.53%) |
Oct 08, 2002 | 20.96 | 21.23 | 20.89 | 21.16 | 134,447 | +0.17(+0.83%) |
Oct 07, 2002 | 21.23 | 21.59 | 20.93 | 20.99 | 123,818 | -1.29(-5.78%) |
Oct 04, 2002 | 22.35 | 22.57 | 22.21 | 22.28 | 229,824 | +0.19(+0.85%) |
Oct 03, 2002 | 21.99 | 22.31 | 21.99 | 22.09 | 67,080 | +0.28(+1.28%) |
Oct 02, 2002 | 22.08 | 22.24 | 21.76 | 21.81 | 127,121 | -1.31(-5.66%) |
Oct 01, 2002 | 22.29 | 23.14 | 22.24 | 23.12 | 131,143 | +0.93(+4.20%) |
Sep 30, 2002 | 22.52 | 22.58 | 22.14 | 22.19 | 269,182 | -0.66(-2.89%) |
Sep 27, 2002 | 23.04 | 23.15 | 22.69 | 22.85 | 78,571 | +0.15(+0.68%) |
Sep 26, 2002 | 22.97 | 22.97 | 22.52 | 22.70 | 144,071 | -0.38(-1.66%) |
Sep 25, 2002 | 22.57 | 23.15 | 22.56 | 23.08 | 96,239 | +0.45(+2.00%) |
Sep 24, 2002 | 22.77 | 22.80 | 22.40 | 22.63 | 155,993 | -0.49(-2.11%) |
Sep 23, 2002 | 23.29 | 23.29 | 22.81 | 23.11 | 124,105 | -0.27(-1.16%) |
Sep 20, 2002 | 23.22 | 23.45 | 23.19 | 23.38 | 106,724 | +0.37(+1.60%) |
Sep 19, 2002 | 23.67 | 23.67 | 22.94 | 23.02 | 85,897 | -1.35(-5.54%) |
Sep 18, 2002 | 23.67 | 24.47 | 23.67 | 24.37 | 164,612 | +0.68(+2.88%) |
Sep 17, 2002 | 23.81 | 24.09 | 23.68 | 23.68 | 91,642 | -0.20(-0.85%) |
Sep 16, 2002 | 23.84 | 23.90 | 23.50 | 23.89 | 201,384 | +0.03(+0.15%) |
Sep 13, 2002 | 23.41 | 23.87 | 23.32 | 23.85 | 176,677 | +0.38(+1.60%) |
Sep 12, 2002 | 23.68 | 23.75 | 23.46 | 23.48 | 112,183 | +0.17(+0.72%) |
Sep 11, 2002 | 23.50 | 23.59 | 23.22 | 23.31 | 62,196 | -0.05(-0.21%) |
Sep 10, 2002 | 23.11 | 23.37 | 23.11 | 23.36 | 90,493 | +0.31(+1.33%) |
Sep 09, 2002 | 22.73 | 23.15 | 22.72 | 23.05 | 73,974 | +0.33(+1.44%) |
Sep 06, 2002 | 22.66 | 22.91 | 22.59 | 22.72 | 135,453 | +0.06(+0.28%) |
Sep 05, 2002 | 23.15 | 23.15 | 22.63 | 22.66 | 93,797 | -0.21(-0.91%) |
Sep 04, 2002 | 22.61 | 23.00 | 22.61 | 22.87 | 126,403 | -0.01(-0.03%) |
Sep 03, 2002 | 22.97 | 23.12 | 22.46 | 22.88 | 121,663 | -0.96(-4.03%) |
Aug 30, 2002 | 23.84 | 24.14 | 23.81 | 23.84 | 44,672 | -0.38(-1.58%) |
Aug 29, 2002 | 23.70 | 24.51 | 23.67 | 24.22 | 82,736 | +0.34(+1.43%) |
Aug 28, 2002 | 24.48 | 24.48 | 23.79 | 23.88 | 373,465 | -1.29(-5.12%) |
Aug 27, 2002 | 25.34 | 25.34 | 25.10 | 25.17 | 88,482 | -0.38(-1.50%) |
Aug 26, 2002 | 25.52 | 25.74 | 25.36 | 25.55 | 123,099 | +0.37(+1.47%) |
Aug 23, 2002 | 25.27 | 25.30 | 25.06 | 25.18 | 301,645 | -0.16(-0.63%) |
Aug 22, 2002 | 25.45 | 25.52 | 25.10 | 25.34 | 106,581 | -0.10(-0.41%) |
Aug 21, 2002 | 25.19 | 25.52 | 25.17 | 25.45 | 459,649 | +0.31(+1.25%) |
Aug 20, 2002 | 25.17 | 25.33 | 25.13 | 25.13 | 67,654 | +0.03(+0.14%) |
Aug 16, 2002 | 25.02 | 25.35 | 24.99 | 25.10 | 222,068 | +0.25(+1.01%) |
Aug 15, 2002 | 24.66 | 24.99 | 24.33 | 24.85 | 244,619 | +0.19(+0.76%) |
Aug 14, 2002 | 24.27 | 24.85 | 24.16 | 24.66 | 180,843 | +0.39(+1.61%) |
Aug 13, 2002 | 24.58 | 24.71 | 24.25 | 24.27 | 90,637 | -0.80(-3.19%) |
Aug 12, 2002 | 25.06 | 25.13 | 24.75 | 25.07 | 246,199 | +0.74(+3.03%) |
Aug 07, 2002 | 24.02 | 24.40 | 24.02 | 24.33 | 196,213 | +1.33(+5.78%) |
Aug 06, 2002 | 22.76 | 23.38 | 22.76 | 23.00 | 169,495 | +0.29(+1.29%) |
Aug 05, 2002 | 23.40 | 23.43 | 22.70 | 22.71 | 118,790 | -0.76(-3.23%) |
Aug 02, 2002 | 23.58 | 23.87 | 23.25 | 23.47 | 135,884 | +0.36(+1.54%) |