Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 25.44 | 25.61 | 25.16 | 25.25 | 33,795 | -0.03(-0.12%) |
Oct 30, 2002 | 25.31 | 25.44 | 24.99 | 25.28 | 10,577 | -0.10(-0.40%) |
Oct 29, 2002 | 25.35 | 25.38 | 24.89 | 25.38 | 45,662 | -0.05(-0.18%) |
Oct 28, 2002 | 26.05 | 26.13 | 25.39 | 25.43 | 438,563 | -0.42(-1.62%) |
Oct 25, 2002 | 25.04 | 25.85 | 24.96 | 25.85 | 9,674 | +0.73(+2.90%) |
Oct 24, 2002 | 26.13 | 26.13 | 25.08 | 25.12 | 99,837 | -0.88(-3.40%) |
Oct 23, 2002 | 25.93 | 26.30 | 25.53 | 26.00 | 11,222 | -0.05(-0.18%) |
Oct 22, 2002 | 26.44 | 26.44 | 25.89 | 26.05 | 52,885 | -0.64(-2.38%) |
Oct 21, 2002 | 25.85 | 26.68 | 25.62 | 26.68 | 75,200 | +0.81(+3.15%) |
Oct 18, 2002 | 25.85 | 26.04 | 25.43 | 25.87 | 124,087 | -0.14(-0.54%) |
Oct 17, 2002 | 25.97 | 26.12 | 25.73 | 26.01 | 86,551 | +0.88(+3.49%) |
Oct 16, 2002 | 25.74 | 25.89 | 25.13 | 25.13 | 17,542 | -0.74(-2.88%) |
Oct 15, 2002 | 25.12 | 25.88 | 25.12 | 25.88 | 91,969 | +1.36(+5.57%) |
Oct 14, 2002 | 24.42 | 24.53 | 24.42 | 24.51 | 3,482 | -0.16(-0.66%) |
Oct 11, 2002 | 23.92 | 24.88 | 23.85 | 24.68 | 17,542 | +0.95(+4.02%) |
Oct 10, 2002 | 22.61 | 23.73 | 22.41 | 23.72 | 38,309 | +1.11(+4.90%) |
Oct 09, 2002 | 23.34 | 23.37 | 22.61 | 22.61 | 15,865 | -1.00(-4.24%) |
Oct 08, 2002 | 23.37 | 23.89 | 22.88 | 23.61 | 12,769 | +0.16(+0.69%) |
Oct 07, 2002 | 23.96 | 23.96 | 23.45 | 23.45 | 24,894 | -0.50(-2.10%) |
Oct 04, 2002 | 24.61 | 24.61 | 23.80 | 23.96 | 60,366 | -0.53(-2.18%) |
Oct 03, 2002 | 24.73 | 24.87 | 24.44 | 24.49 | 6,707 | +0.22(+0.93%) |
Oct 02, 2002 | 25.00 | 25.18 | 24.27 | 24.27 | 14,575 | -1.49(-5.78%) |
Oct 01, 2002 | 24.34 | 25.75 | 24.34 | 25.75 | 24,894 | +1.45(+5.97%) |
Sep 30, 2002 | 23.96 | 24.58 | 23.74 | 24.30 | 28,764 | -0.35(-1.42%) |
Sep 27, 2002 | 25.37 | 25.37 | 24.56 | 24.65 | 6,578 | -0.70(-2.75%) |
Sep 26, 2002 | 25.16 | 25.40 | 24.93 | 25.35 | 9,545 | +0.27(+1.08%) |
Sep 25, 2002 | 24.69 | 25.17 | 24.60 | 25.08 | 520,729 | +0.78(+3.22%) |
Sep 24, 2002 | 24.69 | 24.76 | 24.19 | 24.30 | 71,718 | -1.17(-4.60%) |
Sep 23, 2002 | 25.93 | 25.93 | 25.14 | 25.47 | 25,281 | -0.56(-2.14%) |
Sep 20, 2002 | 25.75 | 26.07 | 25.54 | 26.03 | 49,015 | +0.47(+1.82%) |
Sep 19, 2002 | 25.97 | 26.05 | 25.43 | 25.56 | 35,988 | -0.63(-2.40%) |
Sep 18, 2002 | 26.03 | 26.19 | 25.59 | 26.19 | 14,446 | -0.04(-0.15%) |
Sep 17, 2002 | 27.13 | 27.13 | 26.23 | 26.23 | 65,655 | -0.72(-2.68%) |
Sep 16, 2002 | 26.82 | 27.02 | 26.72 | 26.95 | 7,223 | -0.09(-0.32%) |
Sep 13, 2002 | 27.13 | 27.15 | 26.68 | 27.03 | 140,469 | -0.43(-1.58%) |
Sep 12, 2002 | 27.87 | 27.87 | 27.37 | 27.47 | 4,772 | -0.44(-1.58%) |
Sep 11, 2002 | 27.99 | 28.14 | 27.89 | 27.91 | 9,287 | +0.19(+0.70%) |
Sep 10, 2002 | 27.70 | 27.84 | 27.51 | 27.72 | 9,674 | +0.12(+0.42%) |
Sep 09, 2002 | 27.17 | 27.60 | 26.98 | 27.60 | 42,308 | +0.41(+1.51%) |
Sep 06, 2002 | 27.12 | 27.41 | 26.79 | 27.19 | 3,245,756 | +0.74(+2.78%) |
Sep 05, 2002 | 26.86 | 27.06 | 26.44 | 26.45 | 48,241 | -0.88(-3.23%) |
Sep 04, 2002 | 27.10 | 27.56 | 26.98 | 27.34 | 38,438 | +0.12(+0.46%) |
Sep 03, 2002 | 27.52 | 27.77 | 27.13 | 27.21 | 39,212 | -1.05(-3.70%) |
Aug 30, 2002 | 27.83 | 28.46 | 27.83 | 28.26 | 86,422 | +0.35(+1.25%) |
Aug 29, 2002 | 27.29 | 28.09 | 27.29 | 27.91 | 45,662 | +0.14(+0.50%) |
Aug 28, 2002 | 28.37 | 28.37 | 27.65 | 27.77 | 31,344 | -0.67(-2.34%) |
Aug 27, 2002 | 28.99 | 28.99 | 28.44 | 28.44 | 49,531 | -0.22(-0.76%) |
Aug 26, 2002 | 28.26 | 28.69 | 28.07 | 28.65 | 28,119 | +0.54(+1.93%) |
Aug 23, 2002 | 28.66 | 28.66 | 28.10 | 28.11 | 28,893 | -0.74(-2.58%) |
Aug 22, 2002 | 28.41 | 28.88 | 28.41 | 28.86 | 15,220 | +0.40(+1.42%) |
Aug 21, 2002 | 28.53 | 28.57 | 27.93 | 28.45 | 874,805 | +0.53(+1.89%) |
Aug 20, 2002 | 28.36 | 28.36 | 27.92 | 27.92 | 58,948 | +0.12(+0.42%) |
Aug 16, 2002 | 28.31 | 28.31 | 27.43 | 27.81 | 7,610 | -0.50(-1.78%) |
Aug 15, 2002 | 28.61 | 28.63 | 27.99 | 28.31 | 12,898 | -0.26(-0.90%) |
Aug 14, 2002 | 27.96 | 28.57 | 27.06 | 28.57 | 4,233,427 | +0.43(+1.54%) |
Aug 13, 2002 | 28.26 | 28.72 | 27.99 | 28.13 | 31,473 | -0.27(-0.96%) |
Aug 12, 2002 | 28.31 | 28.54 | 28.00 | 28.41 | 27,603 | +0.71(+2.58%) |
Aug 07, 2002 | 27.51 | 27.71 | 26.88 | 27.69 | 12,640 | +0.61(+2.26%) |
Aug 06, 2002 | 26.75 | 27.32 | 26.71 | 27.08 | 39,083 | +1.06(+4.08%) |
Aug 05, 2002 | 26.79 | 27.14 | 26.02 | 26.02 | 40,244 | -0.89(-3.31%) |
Aug 02, 2002 | 28.00 | 28.00 | 26.59 | 26.91 | 10,706 | -1.29(-4.56%) |