Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 24.47 | 24.58 | 24.21 | 24.25 | 452,624 | -0.22(-0.92%) |
Oct 30, 2002 | 24.61 | 24.80 | 24.41 | 24.48 | 1,563,157 | -0.10(-0.41%) |
Oct 29, 2002 | 23.80 | 24.76 | 23.80 | 24.58 | 911,611 | +0.77(+3.25%) |
Oct 28, 2002 | 24.25 | 24.25 | 23.67 | 23.80 | 688,066 | -0.33(-1.35%) |
Oct 25, 2002 | 24.12 | 24.29 | 23.74 | 24.13 | 773,278 | +0.02(+0.09%) |
Oct 24, 2002 | 25.12 | 25.15 | 24.05 | 24.11 | 550,425 | -0.72(-2.88%) |
Oct 23, 2002 | 24.58 | 24.90 | 24.40 | 24.82 | 396,184 | +0.12(+0.50%) |
Oct 22, 2002 | 25.40 | 25.43 | 24.36 | 24.70 | 519,438 | -0.69(-2.73%) |
Oct 21, 2002 | 25.14 | 25.40 | 25.00 | 25.40 | 607,694 | +0.24(+0.95%) |
Oct 18, 2002 | 25.13 | 25.33 | 24.95 | 25.16 | 579,613 | +0.03(+0.12%) |
Oct 17, 2002 | 25.30 | 25.53 | 25.12 | 25.13 | 756,402 | +0.17(+0.67%) |
Oct 16, 2002 | 25.14 | 25.47 | 24.73 | 24.96 | 484,025 | -0.17(-0.69%) |
Oct 15, 2002 | 25.92 | 25.95 | 25.04 | 25.14 | 1,148,160 | +0.06(+0.23%) |
Oct 14, 2002 | 24.40 | 25.08 | 24.33 | 25.08 | 2,808,150 | +0.68(+2.79%) |
Oct 11, 2002 | 24.14 | 24.40 | 24.07 | 24.40 | 1,472,826 | +0.00(+0.00%) |
Oct 10, 2002 | 24.25 | 24.59 | 24.00 | 24.40 | 1,052,018 | +0.21(+0.87%) |
Oct 09, 2002 | 24.26 | 24.52 | 23.92 | 24.19 | 683,777 | -0.07(-0.30%) |
Oct 08, 2002 | 24.40 | 24.76 | 24.11 | 24.26 | 1,017,574 | -0.07(-0.30%) |
Oct 07, 2002 | 23.53 | 24.54 | 23.53 | 24.33 | 1,189,659 | +0.90(+3.86%) |
Oct 04, 2002 | 23.75 | 23.96 | 23.19 | 23.43 | 698,164 | -0.37(-1.55%) |
Oct 03, 2002 | 23.53 | 24.29 | 23.53 | 23.80 | 612,259 | +0.30(+1.29%) |
Oct 02, 2002 | 23.88 | 24.05 | 23.35 | 23.49 | 722,787 | -0.38(-1.60%) |
Oct 01, 2002 | 23.28 | 23.88 | 23.23 | 23.88 | 714,487 | +0.85(+3.70%) |
Sep 30, 2002 | 22.95 | 23.10 | 22.47 | 23.02 | 641,309 | -0.02(-0.09%) |
Sep 27, 2002 | 23.25 | 23.46 | 22.92 | 23.05 | 627,891 | -0.20(-0.87%) |
Sep 26, 2002 | 22.34 | 23.28 | 22.21 | 23.25 | 698,717 | +1.00(+4.48%) |
Sep 25, 2002 | 21.68 | 22.41 | 21.63 | 22.25 | 703,974 | +0.75(+3.50%) |
Sep 24, 2002 | 22.27 | 22.27 | 21.48 | 21.50 | 441,280 | -0.98(-4.37%) |
Sep 23, 2002 | 22.37 | 22.63 | 22.27 | 22.48 | 1,383,325 | -0.26(-1.14%) |
Sep 20, 2002 | 22.59 | 22.79 | 22.47 | 22.74 | 816,023 | +0.26(+1.16%) |
Sep 19, 2002 | 22.39 | 22.92 | 22.29 | 22.48 | 666,624 | +0.13(+0.58%) |
Sep 18, 2002 | 22.38 | 22.41 | 21.91 | 22.35 | 439,205 | -0.05(-0.23%) |
Sep 17, 2002 | 23.06 | 23.06 | 22.30 | 22.40 | 438,790 | -0.30(-1.31%) |
Sep 16, 2002 | 22.55 | 22.84 | 22.40 | 22.70 | 530,781 | +0.22(+1.00%) |
Sep 13, 2002 | 22.55 | 22.55 | 22.11 | 22.47 | 556,926 | -0.11(-0.48%) |
Sep 12, 2002 | 23.06 | 23.07 | 22.52 | 22.58 | 485,962 | -0.58(-2.50%) |
Sep 11, 2002 | 23.18 | 23.31 | 23.03 | 23.16 | 334,349 | +0.01(+0.06%) |
Sep 10, 2002 | 23.13 | 23.34 | 22.84 | 23.15 | 907,323 | -0.14(-0.62%) |
Sep 09, 2002 | 23.20 | 23.43 | 22.95 | 23.29 | 385,809 | +0.08(+0.34%) |
Sep 06, 2002 | 23.24 | 23.39 | 22.94 | 23.21 | 272,100 | +0.08(+0.34%) |
Sep 05, 2002 | 23.17 | 23.24 | 22.99 | 23.13 | 432,980 | -0.14(-0.62%) |
Sep 04, 2002 | 22.74 | 23.28 | 22.59 | 23.28 | 321,208 | +0.65(+2.88%) |
Sep 03, 2002 | 23.13 | 23.13 | 22.56 | 22.63 | 351,087 | -0.69(-2.95%) |
Aug 30, 2002 | 23.20 | 23.67 | 23.11 | 23.31 | 404,760 | +0.06(+0.25%) |
Aug 29, 2002 | 23.11 | 23.38 | 22.92 | 23.26 | 365,059 | +0.12(+0.53%) |
Aug 28, 2002 | 23.56 | 23.69 | 23.13 | 23.13 | 401,164 | -0.43(-1.81%) |
Aug 27, 2002 | 23.67 | 23.73 | 23.30 | 23.56 | 397,152 | +0.17(+0.74%) |
Aug 26, 2002 | 23.40 | 23.55 | 23.13 | 23.39 | 397,706 | +0.13(+0.56%) |
Aug 23, 2002 | 23.70 | 23.70 | 23.23 | 23.26 | 414,997 | -0.44(-1.86%) |
Aug 22, 2002 | 23.39 | 23.78 | 23.23 | 23.70 | 353,301 | +0.46(+1.96%) |
Aug 21, 2002 | 23.20 | 23.41 | 23.05 | 23.24 | 421,499 | +0.07(+0.28%) |
Aug 20, 2002 | 23.37 | 23.49 | 22.92 | 23.18 | 318,164 | +0.14(+0.63%) |
Aug 16, 2002 | 23.06 | 23.31 | 22.77 | 23.03 | 363,814 | -0.03(-0.13%) |
Aug 15, 2002 | 22.99 | 23.38 | 22.78 | 23.06 | 895,841 | +0.08(+0.35%) |
Aug 14, 2002 | 22.05 | 23.13 | 21.90 | 22.98 | 972,201 | +0.93(+4.23%) |
Aug 13, 2002 | 21.80 | 22.41 | 21.71 | 22.05 | 456,497 | +0.14(+0.66%) |
Aug 12, 2002 | 21.89 | 22.06 | 21.72 | 21.90 | 258,266 | +0.33(+1.51%) |
Aug 07, 2002 | 21.28 | 21.69 | 21.24 | 21.58 | 524,556 | +0.32(+1.50%) |
Aug 06, 2002 | 20.59 | 21.69 | 20.59 | 21.26 | 1,028,779 | +0.85(+4.18%) |
Aug 05, 2002 | 20.61 | 20.96 | 20.35 | 20.41 | 549,733 | -0.45(-2.15%) |
Aug 02, 2002 | 21.09 | 21.29 | 20.66 | 20.86 | 733,300 | -0.41(-1.94%) |