Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 24.14 | 24.60 | 24.12 | 24.60 | 159,001 | +0.46(+1.91%) |
Oct 30, 2002 | 24.10 | 24.38 | 24.00 | 24.14 | 126,620 | +0.04(+0.17%) |
Oct 29, 2002 | 24.62 | 24.62 | 23.76 | 24.10 | 68,247 | -0.63(-2.53%) |
Oct 28, 2002 | 24.45 | 24.79 | 24.45 | 24.72 | 83,929 | +0.28(+1.13%) |
Oct 25, 2002 | 24.62 | 24.79 | 24.23 | 24.45 | 149,417 | -0.34(-1.39%) |
Oct 24, 2002 | 25.24 | 25.41 | 24.79 | 24.79 | 109,050 | -0.31(-1.23%) |
Oct 23, 2002 | 25.76 | 25.76 | 24.70 | 25.10 | 146,077 | -1.00(-3.83%) |
Oct 22, 2002 | 26.34 | 26.34 | 25.99 | 26.10 | 105,419 | -0.34(-1.30%) |
Oct 21, 2002 | 26.27 | 26.68 | 25.96 | 26.45 | 92,351 | +0.00(+0.00%) |
Oct 18, 2002 | 26.53 | 26.53 | 26.06 | 26.45 | 55,904 | -0.09(-0.34%) |
Oct 17, 2002 | 25.91 | 26.69 | 25.65 | 26.53 | 166,406 | +0.42(+1.61%) |
Oct 16, 2002 | 26.11 | 26.11 | 25.65 | 26.11 | 138,672 | +0.00(+0.00%) |
Oct 15, 2002 | 25.45 | 26.11 | 25.34 | 26.11 | 262,533 | +0.81(+3.18%) |
Oct 14, 2002 | 25.46 | 25.65 | 25.21 | 25.31 | 73,764 | -0.15(-0.60%) |
Oct 11, 2002 | 25.73 | 26.24 | 24.93 | 25.46 | 330,635 | -0.27(-1.04%) |
Oct 10, 2002 | 24.94 | 26.38 | 24.72 | 25.73 | 121,537 | +0.80(+3.20%) |
Oct 09, 2002 | 24.90 | 25.07 | 24.21 | 24.93 | 180,056 | +0.03(+0.14%) |
Oct 08, 2002 | 24.76 | 25.14 | 24.76 | 24.90 | 177,297 | +0.14(+0.56%) |
Oct 07, 2002 | 25.69 | 25.69 | 24.76 | 24.76 | 132,283 | -1.10(-4.26%) |
Oct 04, 2002 | 27.68 | 27.75 | 25.73 | 25.86 | 175,119 | -1.82(-6.59%) |
Oct 03, 2002 | 28.24 | 28.24 | 27.55 | 27.68 | 183,395 | -0.56(-2.00%) |
Oct 02, 2002 | 28.44 | 28.70 | 28.24 | 28.25 | 41,529 | -0.18(-0.63%) |
Oct 01, 2002 | 28.52 | 28.52 | 27.96 | 28.43 | 69,408 | -0.10(-0.34%) |
Sep 30, 2002 | 28.79 | 28.79 | 27.86 | 28.52 | 73,474 | -0.27(-0.93%) |
Sep 27, 2002 | 28.30 | 29.03 | 28.23 | 28.79 | 70,425 | +0.49(+1.73%) |
Sep 26, 2002 | 28.17 | 28.44 | 28.03 | 28.30 | 10,701,717 | +0.21(+0.74%) |
Sep 25, 2002 | 28.55 | 28.55 | 28.00 | 28.10 | 73,038 | -0.34(-1.21%) |
Sep 24, 2002 | 28.61 | 28.72 | 28.37 | 28.44 | 64,036 | -0.17(-0.58%) |
Sep 23, 2002 | 28.92 | 28.92 | 28.44 | 28.61 | 94,093 | -0.32(-1.10%) |
Sep 20, 2002 | 29.45 | 29.45 | 28.63 | 28.92 | 83,058 | -0.45(-1.55%) |
Sep 19, 2002 | 29.61 | 29.62 | 29.11 | 29.38 | 120,811 | -0.37(-1.25%) |
Sep 18, 2002 | 30.16 | 30.16 | 29.75 | 29.75 | 53,726 | -0.48(-1.59%) |
Sep 17, 2002 | 30.45 | 30.47 | 29.98 | 30.23 | 101,499 | -0.21(-0.70%) |
Sep 16, 2002 | 30.82 | 30.82 | 30.13 | 30.45 | 44,287 | -0.48(-1.54%) |
Sep 13, 2002 | 30.10 | 30.92 | 30.02 | 30.92 | 126,765 | +0.75(+2.49%) |
Sep 12, 2002 | 30.30 | 30.30 | 30.13 | 30.17 | 43,271 | -0.24(-0.79%) |
Sep 11, 2002 | 30.14 | 30.75 | 30.13 | 30.41 | 40,512 | +0.35(+1.17%) |
Sep 10, 2002 | 30.20 | 30.27 | 29.96 | 30.06 | 74,781 | -0.22(-0.73%) |
Sep 09, 2002 | 29.61 | 30.28 | 29.61 | 30.28 | 30,493 | +0.60(+2.02%) |
Sep 06, 2002 | 29.61 | 29.72 | 29.58 | 29.68 | 75,216 | +0.11(+0.37%) |
Sep 05, 2002 | 29.51 | 29.61 | 29.30 | 29.57 | 47,627 | -0.04(-0.14%) |
Sep 04, 2002 | 29.61 | 29.65 | 29.54 | 29.61 | 70,715 | -0.04(-0.14%) |
Sep 03, 2002 | 30.37 | 30.47 | 29.51 | 29.65 | 52,855 | -0.82(-2.69%) |
Aug 30, 2002 | 30.13 | 30.71 | 30.06 | 30.47 | 57,937 | +0.41(+1.37%) |
Aug 29, 2002 | 30.10 | 30.24 | 29.98 | 30.06 | 31,074 | -0.03(-0.11%) |
Aug 28, 2002 | 30.54 | 30.61 | 29.93 | 30.10 | 70,279 | -0.52(-1.69%) |
Aug 27, 2002 | 30.89 | 31.00 | 30.51 | 30.61 | 24,539 | -0.29(-0.94%) |
Aug 26, 2002 | 31.02 | 31.11 | 30.54 | 30.90 | 43,126 | -0.06(-0.18%) |
Aug 23, 2002 | 31.39 | 31.39 | 30.92 | 30.96 | 70,425 | -0.43(-1.38%) |
Aug 22, 2002 | 31.31 | 31.54 | 31.26 | 31.39 | 116,165 | +0.19(+0.62%) |
Aug 21, 2002 | 30.89 | 31.20 | 30.69 | 31.20 | 232,330 | +0.34(+1.12%) |
Aug 20, 2002 | 30.89 | 30.99 | 30.65 | 30.85 | 421,098 | -1.12(-3.49%) |
Aug 16, 2002 | 30.65 | 32.33 | 30.45 | 31.97 | 128,507 | +1.25(+4.08%) |
Aug 15, 2002 | 30.99 | 30.99 | 29.82 | 30.71 | 113,406 | -0.34(-1.11%) |
Aug 14, 2002 | 29.94 | 31.40 | 29.54 | 31.06 | 148,691 | +1.05(+3.49%) |
Aug 13, 2002 | 30.48 | 30.99 | 30.01 | 30.01 | 63,455 | -0.57(-1.87%) |
Aug 12, 2002 | 30.56 | 30.89 | 30.16 | 30.58 | 86,107 | +2.74(+9.84%) |
Aug 07, 2002 | 28.21 | 28.21 | 27.71 | 27.84 | 93,948 | -0.20(-0.71%) |
Aug 06, 2002 | 28.03 | 28.24 | 27.86 | 28.04 | 79,863 | +0.12(+0.42%) |
Aug 05, 2002 | 28.23 | 28.23 | 27.86 | 27.93 | 71,005 | -0.32(-1.12%) |
Aug 02, 2002 | 28.71 | 28.86 | 28.00 | 28.24 | 67,375 | -0.61(-2.10%) |