Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.39 | 23.50 | 23.39 | 23.40 | 6,326 | -0.10(-0.41%) |
Oct 30, 2002 | 23.34 | 23.64 | 23.34 | 23.49 | 7,131 | +0.58(+2.54%) |
Oct 29, 2002 | 23.00 | 23.00 | 22.91 | 22.91 | 920 | -0.09(-0.38%) |
Oct 28, 2002 | 23.34 | 23.43 | 23.00 | 23.00 | 4,370 | -0.12(-0.52%) |
Oct 25, 2002 | 23.04 | 23.29 | 22.82 | 23.12 | 6,672 | -0.01(-0.04%) |
Oct 24, 2002 | 23.39 | 23.39 | 23.13 | 23.13 | 690 | -0.26(-1.12%) |
Oct 23, 2002 | 23.26 | 23.39 | 23.26 | 23.39 | 1,495 | +0.35(+1.51%) |
Oct 22, 2002 | 23.48 | 23.62 | 23.04 | 23.04 | 4,600 | -0.75(-3.14%) |
Oct 21, 2002 | 23.58 | 23.79 | 23.45 | 23.79 | 2,760 | -0.24(-1.01%) |
Oct 18, 2002 | 24.18 | 24.18 | 23.41 | 24.03 | 5,750 | +0.25(+1.06%) |
Oct 17, 2002 | 23.69 | 24.24 | 23.69 | 23.78 | 1,035 | -0.52(-2.15%) |
Oct 16, 2002 | 23.85 | 24.30 | 23.77 | 24.30 | 2,070 | +0.10(+0.43%) |
Oct 15, 2002 | 23.54 | 24.20 | 23.54 | 24.20 | 10,351 | +0.71(+3.04%) |
Oct 14, 2002 | 23.05 | 23.48 | 23.05 | 23.48 | 2,185 | +0.44(+1.92%) |
Oct 11, 2002 | 23.04 | 23.40 | 23.04 | 23.04 | 6,786 | +0.00(+0.00%) |
Oct 10, 2002 | 23.46 | 23.55 | 23.04 | 23.04 | 4,370 | -0.56(-2.36%) |
Oct 09, 2002 | 24.04 | 24.60 | 23.04 | 23.60 | 19,668 | -0.79(-3.24%) |
Oct 08, 2002 | 24.26 | 24.39 | 24.00 | 24.39 | 5,520 | +0.30(+1.26%) |
Oct 07, 2002 | 24.47 | 24.51 | 24.04 | 24.08 | 3,450 | -0.07(-0.29%) |
Oct 04, 2002 | 24.47 | 24.47 | 24.15 | 24.15 | 1,725 | -0.31(-1.28%) |
Oct 03, 2002 | 24.60 | 24.60 | 24.13 | 24.47 | 4,370 | -0.14(-0.57%) |
Oct 02, 2002 | 24.08 | 24.60 | 24.08 | 24.60 | 4,370 | +0.51(+2.13%) |
Oct 01, 2002 | 23.35 | 24.09 | 23.04 | 24.09 | 7,476 | +1.02(+4.41%) |
Sep 30, 2002 | 23.05 | 23.50 | 23.04 | 23.07 | 6,786 | +0.03(+0.11%) |
Sep 27, 2002 | 23.42 | 23.42 | 23.04 | 23.05 | 2,530 | -0.07(-0.30%) |
Sep 26, 2002 | 23.08 | 23.47 | 23.04 | 23.12 | 1,265 | -0.10(-0.41%) |
Sep 25, 2002 | 23.08 | 23.21 | 23.08 | 23.21 | 2,760 | +0.00(+0.00%) |
Sep 24, 2002 | 23.40 | 23.40 | 23.15 | 23.21 | 621,106 | +0.17(+0.75%) |
Sep 23, 2002 | 23.34 | 23.38 | 23.04 | 23.04 | 8,856 | -0.33(-1.41%) |
Sep 20, 2002 | 23.86 | 23.86 | 23.04 | 23.37 | 5,520 | +0.33(+1.43%) |
Sep 19, 2002 | 22.69 | 23.09 | 22.69 | 23.04 | 4,600 | +0.43(+1.88%) |
Sep 18, 2002 | 23.04 | 23.04 | 22.61 | 22.61 | 3,910 | -0.75(-3.20%) |
Sep 17, 2002 | 23.36 | 23.36 | 23.36 | 23.36 | 575 | +0.32(+1.40%) |
Sep 16, 2002 | 23.27 | 23.27 | 23.04 | 23.04 | 6,901 | -0.26(-1.12%) |
Sep 13, 2002 | 23.54 | 23.54 | 23.30 | 23.30 | 2,185 | -0.23(-1.00%) |
Sep 12, 2002 | 23.53 | 23.54 | 23.26 | 23.54 | 3,485 | -0.11(-0.48%) |
Sep 11, 2002 | 23.79 | 24.13 | 23.64 | 23.65 | 3,105 | -0.65(-2.68%) |
Sep 10, 2002 | 23.96 | 24.30 | 23.96 | 24.30 | 1,035 | -0.04(-0.18%) |
Sep 09, 2002 | 24.34 | 24.34 | 24.34 | 24.34 | 230 | +0.26(+1.08%) |
Sep 06, 2002 | 24.40 | 24.41 | 24.00 | 24.08 | 17,706 | +0.08(+0.33%) |
Sep 05, 2002 | 24.44 | 24.68 | 24.00 | 24.00 | 3,335 | -0.60(-2.44%) |
Sep 04, 2002 | 24.03 | 24.60 | 24.03 | 24.60 | 1,380 | +0.89(+3.74%) |
Sep 03, 2002 | 24.73 | 24.73 | 23.67 | 23.72 | 3,450 | -0.86(-3.50%) |
Aug 30, 2002 | 24.58 | 24.58 | 24.17 | 24.58 | 195,533 | +0.43(+1.80%) |
Aug 29, 2002 | 24.03 | 24.80 | 24.03 | 24.14 | 3,105 | +0.12(+0.51%) |
Aug 28, 2002 | 24.12 | 24.73 | 24.00 | 24.02 | 5,064 | -0.10(-0.40%) |
Aug 27, 2002 | 24.47 | 24.47 | 24.08 | 24.12 | 1,601 | -0.28(-1.14%) |
Aug 26, 2002 | 25.08 | 25.08 | 24.08 | 24.40 | 5,181 | -0.38(-1.54%) |
Aug 23, 2002 | 23.68 | 25.08 | 23.68 | 24.78 | 16,913 | +1.09(+4.59%) |
Aug 22, 2002 | 23.73 | 23.73 | 22.67 | 23.69 | 1,840 | -0.03(-0.15%) |
Aug 21, 2002 | 23.04 | 23.73 | 22.95 | 23.73 | 6,901 | +0.74(+3.21%) |
Aug 20, 2002 | 22.54 | 22.99 | 22.18 | 22.99 | 17,598 | +0.44(+1.97%) |
Aug 16, 2002 | 22.15 | 22.54 | 22.15 | 22.54 | 115,019 | +0.24(+1.09%) |
Aug 15, 2002 | 22.15 | 22.33 | 22.00 | 22.30 | 8,971 | +0.13(+0.59%) |
Aug 14, 2002 | 21.33 | 22.17 | 21.27 | 22.17 | 3,450 | +0.76(+3.53%) |
Aug 13, 2002 | 21.47 | 21.70 | 21.16 | 21.41 | 3,795 | +0.50(+2.37%) |
Aug 12, 2002 | 20.92 | 21.47 | 20.92 | 20.92 | 5,955 | +0.00(+0.00%) |
Aug 07, 2002 | 21.03 | 21.04 | 20.92 | 20.92 | 6,671 | -0.12(-0.58%) |
Aug 06, 2002 | 21.04 | 21.04 | 20.69 | 21.04 | 5,405 | +0.30(+1.47%) |
Aug 05, 2002 | 20.69 | 20.74 | 20.66 | 20.74 | 6,096 | +0.09(+0.42%) |
Aug 02, 2002 | 21.08 | 21.08 | 20.65 | 20.65 | 14,492 | -0.57(-2.70%) |