Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 28.32 | 28.32 | 28.25 | 28.25 | 1,100 | +0.26(+0.93%) |
Oct 30, 2002 | 27.53 | 27.99 | 27.53 | 27.99 | 200 | +0.19(+0.68%) |
Oct 29, 2002 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | +0.48(+1.76%) |
Oct 25, 2002 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 27.32 | 27.32 | 27.32 | 27.32 | 100,000 | +0.19(+0.70%) |
Oct 22, 2002 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 27.13 | 27.13 | 27.13 | 27.13 | 100 | -0.21(-0.77%) |
Oct 18, 2002 | 26.00 | 27.55 | 26.00 | 27.34 | 33,900 | +1.82(+7.13%) |
Oct 17, 2002 | 25.25 | 25.52 | 25.25 | 25.52 | 181,700 | +0.77(+3.11%) |
Oct 16, 2002 | 24.92 | 24.92 | 24.75 | 24.75 | 6,440,000 | -0.17(-0.68%) |
Oct 15, 2002 | 24.81 | 25.02 | 24.81 | 24.92 | 1,300 | +0.98(+4.09%) |
Oct 14, 2002 | 23.94 | 23.94 | 23.94 | 23.94 | 400 | -0.01(-0.04%) |
Oct 11, 2002 | 23.40 | 24.26 | 23.40 | 23.95 | 75,700 | +1.12(+4.91%) |
Oct 10, 2002 | 22.17 | 22.83 | 22.17 | 22.83 | 25,800 | +0.75(+3.40%) |
Oct 09, 2002 | 22.05 | 22.10 | 22.00 | 22.08 | 2,900 | -0.21(-0.94%) |
Oct 08, 2002 | 22.04 | 22.29 | 22.04 | 22.29 | 101,100 | +0.64(+2.96%) |
Oct 07, 2002 | 22.24 | 22.24 | 21.60 | 21.65 | 770,000 | -0.29(-1.32%) |
Oct 04, 2002 | 23.06 | 23.06 | 21.90 | 21.94 | 2,800 | -1.31(-5.63%) |
Oct 03, 2002 | 23.46 | 23.79 | 23.25 | 23.25 | 88,800 | -0.25(-1.06%) |
Oct 02, 2002 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.12(-0.51%) |
Oct 01, 2002 | 22.85 | 23.62 | 22.85 | 23.62 | 223,200 | +0.26(+1.11%) |
Sep 30, 2002 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.00(+0.00%) |
Sep 27, 2002 | 23.50 | 23.50 | 23.36 | 23.36 | 200 | -0.34(-1.43%) |
Sep 26, 2002 | 23.20 | 23.70 | 23.20 | 23.70 | 700 | +0.86(+3.77%) |
Sep 25, 2002 | 22.84 | 22.84 | 22.84 | 22.84 | 1,000 | +0.24(+1.06%) |
Sep 24, 2002 | 22.95 | 22.95 | 22.60 | 22.60 | 900 | -0.45(-1.95%) |
Sep 23, 2002 | 22.85 | 23.05 | 22.75 | 23.05 | 2,000 | -0.05(-0.22%) |
Sep 20, 2002 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 23.65 | 23.65 | 23.10 | 23.10 | 3,100 | -0.90(-3.75%) |
Sep 18, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 24.50 | 24.50 | 24.00 | 24.00 | 2,100 | -0.72(-2.91%) |
Sep 11, 2002 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 24.72 | 24.72 | 24.72 | 24.72 | 300 | +0.12(+0.49%) |
Sep 09, 2002 | 23.95 | 24.60 | 23.91 | 24.60 | 100,000 | +0.10(+0.41%) |
Sep 06, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.40(+1.66%) |
Sep 05, 2002 | 24.20 | 24.20 | 24.10 | 24.10 | 300 | -0.34(-1.39%) |
Sep 04, 2002 | 24.44 | 24.44 | 24.44 | 24.44 | 50,000 | +0.89(+3.78%) |
Sep 03, 2002 | 24.05 | 24.05 | 23.55 | 23.55 | 200 | -1.26(-5.08%) |
Aug 30, 2002 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | +0.06(+0.24%) |
Aug 29, 2002 | 24.50 | 24.75 | 24.50 | 24.75 | 500 | +0.34(+1.39%) |
Aug 28, 2002 | 24.68 | 24.68 | 24.39 | 24.41 | 600 | -0.74(-2.94%) |
Aug 27, 2002 | 25.15 | 25.15 | 25.15 | 25.15 | 600 | -0.13(-0.51%) |
Aug 26, 2002 | 25.06 | 25.28 | 25.06 | 25.28 | 150,000 | +0.01(+0.04%) |
Aug 23, 2002 | 25.04 | 25.27 | 25.04 | 25.27 | 2,000 | -0.09(-0.35%) |
Aug 22, 2002 | 25.21 | 25.36 | 24.99 | 25.36 | 52,000 | +0.41(+1.64%) |
Aug 21, 2002 | 24.95 | 24.95 | 24.85 | 24.95 | 2,500 | +0.00(+0.00%) |
Aug 20, 2002 | 25.24 | 25.24 | 24.95 | 24.95 | 81,500 | +0.01(+0.04%) |
Aug 16, 2002 | 24.46 | 24.97 | 24.46 | 24.94 | 142,200 | +0.44(+1.80%) |
Aug 15, 2002 | 24.20 | 24.50 | 24.20 | 24.50 | 800 | +0.37(+1.53%) |
Aug 14, 2002 | 23.50 | 24.13 | 23.50 | 24.13 | 352,100 | +0.13(+0.54%) |
Aug 13, 2002 | 24.21 | 24.21 | 24.00 | 24.00 | 12,600 | +0.20(+0.84%) |
Aug 12, 2002 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | +1.00(+4.39%) |
Aug 07, 2002 | 22.30 | 23.00 | 22.30 | 22.80 | 3,700 | +1.00(+4.59%) |
Aug 06, 2002 | 21.50 | 21.85 | 21.50 | 21.80 | 48,100 | +1.05(+5.06%) |
Aug 05, 2002 | 21.22 | 21.22 | 20.75 | 20.75 | 400 | -1.25(-5.68%) |
Aug 02, 2002 | 22.30 | 22.30 | 21.78 | 22.00 | 4,300 | -1.00(-4.35%) |