Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 24.15 | 24.61 | 24.13 | 24.61 | 158,925 | +0.46(+1.91%) |
Oct 30, 2002 | 24.12 | 24.39 | 24.01 | 24.15 | 126,559 | +0.04(+0.17%) |
Oct 29, 2002 | 24.63 | 24.63 | 23.77 | 24.11 | 68,214 | -0.63(-2.53%) |
Oct 28, 2002 | 24.46 | 24.80 | 24.46 | 24.74 | 83,889 | +0.28(+1.13%) |
Oct 25, 2002 | 24.63 | 24.80 | 24.24 | 24.46 | 149,346 | -0.34(-1.39%) |
Oct 24, 2002 | 25.25 | 25.42 | 24.80 | 24.80 | 108,997 | -0.31(-1.23%) |
Oct 23, 2002 | 25.77 | 25.77 | 24.71 | 25.11 | 146,007 | -1.00(-3.83%) |
Oct 22, 2002 | 26.35 | 26.35 | 26.00 | 26.11 | 105,369 | -0.34(-1.30%) |
Oct 21, 2002 | 26.29 | 26.69 | 25.98 | 26.46 | 92,307 | +0.00(+0.00%) |
Oct 18, 2002 | 26.55 | 26.55 | 26.07 | 26.46 | 55,877 | -0.09(-0.34%) |
Oct 17, 2002 | 25.92 | 26.70 | 25.67 | 26.55 | 166,327 | +0.42(+1.61%) |
Oct 16, 2002 | 26.13 | 26.13 | 25.67 | 26.13 | 138,605 | +0.00(+0.00%) |
Oct 15, 2002 | 25.46 | 26.13 | 25.36 | 26.13 | 262,407 | +0.81(+3.18%) |
Oct 14, 2002 | 25.47 | 25.67 | 25.22 | 25.32 | 73,729 | -0.15(-0.60%) |
Oct 11, 2002 | 25.74 | 26.25 | 24.94 | 25.47 | 330,477 | -0.27(-1.04%) |
Oct 10, 2002 | 24.95 | 26.39 | 24.74 | 25.74 | 121,479 | +0.80(+3.20%) |
Oct 09, 2002 | 24.91 | 25.09 | 24.22 | 24.94 | 179,970 | +0.03(+0.14%) |
Oct 08, 2002 | 24.77 | 25.15 | 24.77 | 24.91 | 177,212 | +0.14(+0.56%) |
Oct 07, 2002 | 25.70 | 25.70 | 24.77 | 24.77 | 132,219 | -1.10(-4.26%) |
Oct 04, 2002 | 27.70 | 27.77 | 25.74 | 25.87 | 175,035 | -1.83(-6.59%) |
Oct 03, 2002 | 28.25 | 28.25 | 27.56 | 27.70 | 183,308 | -0.56(-2.00%) |
Oct 02, 2002 | 28.46 | 28.72 | 28.26 | 28.26 | 41,509 | -0.18(-0.63%) |
Oct 01, 2002 | 28.54 | 28.54 | 27.97 | 28.44 | 69,375 | -0.10(-0.34%) |
Sep 30, 2002 | 28.80 | 28.80 | 27.87 | 28.54 | 73,439 | -0.27(-0.93%) |
Sep 27, 2002 | 28.32 | 29.04 | 28.24 | 28.81 | 70,391 | +0.49(+1.73%) |
Sep 26, 2002 | 28.18 | 28.46 | 28.04 | 28.32 | 10,696,604 | +0.21(+0.74%) |
Sep 25, 2002 | 28.56 | 28.56 | 28.01 | 28.11 | 73,003 | -0.34(-1.21%) |
Sep 24, 2002 | 28.63 | 28.73 | 28.39 | 28.46 | 64,005 | -0.17(-0.58%) |
Sep 23, 2002 | 28.93 | 28.93 | 28.46 | 28.62 | 94,048 | -0.32(-1.10%) |
Sep 20, 2002 | 29.46 | 29.46 | 28.64 | 28.94 | 83,018 | -0.45(-1.55%) |
Sep 19, 2002 | 29.63 | 29.63 | 29.12 | 29.39 | 120,754 | -0.37(-1.25%) |
Sep 18, 2002 | 30.18 | 30.18 | 29.77 | 29.77 | 53,700 | -0.48(-1.59%) |
Sep 17, 2002 | 30.46 | 30.48 | 29.99 | 30.25 | 101,450 | -0.21(-0.70%) |
Sep 16, 2002 | 30.83 | 30.83 | 30.14 | 30.46 | 44,266 | -0.48(-1.54%) |
Sep 13, 2002 | 30.12 | 30.94 | 30.03 | 30.94 | 126,704 | +0.75(+2.49%) |
Sep 12, 2002 | 30.32 | 30.32 | 30.14 | 30.19 | 43,250 | -0.24(-0.79%) |
Sep 11, 2002 | 30.16 | 30.76 | 30.14 | 30.43 | 40,493 | +0.35(+1.17%) |
Sep 10, 2002 | 30.21 | 30.28 | 29.97 | 30.07 | 74,745 | -0.22(-0.73%) |
Sep 09, 2002 | 29.63 | 30.30 | 29.63 | 30.30 | 30,478 | +0.60(+2.02%) |
Sep 06, 2002 | 29.63 | 29.73 | 29.59 | 29.70 | 75,181 | +0.11(+0.37%) |
Sep 05, 2002 | 29.52 | 29.63 | 29.32 | 29.59 | 47,604 | -0.04(-0.14%) |
Sep 04, 2002 | 29.63 | 29.66 | 29.55 | 29.63 | 70,681 | -0.04(-0.14%) |
Sep 03, 2002 | 30.39 | 30.49 | 29.52 | 29.67 | 52,829 | -0.82(-2.69%) |
Aug 30, 2002 | 30.14 | 30.73 | 30.07 | 30.49 | 57,909 | +0.41(+1.37%) |
Aug 29, 2002 | 30.11 | 30.25 | 30.00 | 30.07 | 31,059 | -0.03(-0.11%) |
Aug 28, 2002 | 30.56 | 30.63 | 29.94 | 30.11 | 70,246 | -0.52(-1.69%) |
Aug 27, 2002 | 30.90 | 31.01 | 30.52 | 30.63 | 24,528 | -0.29(-0.94%) |
Aug 26, 2002 | 31.04 | 31.13 | 30.56 | 30.92 | 43,105 | -0.06(-0.18%) |
Aug 23, 2002 | 31.40 | 31.40 | 30.94 | 30.97 | 70,391 | -0.43(-1.38%) |
Aug 22, 2002 | 31.33 | 31.56 | 31.27 | 31.40 | 116,109 | +0.19(+0.62%) |
Aug 21, 2002 | 30.90 | 31.21 | 30.71 | 31.21 | 232,219 | +0.34(+1.12%) |
Aug 20, 2002 | 30.90 | 31.01 | 30.66 | 30.87 | 420,897 | -1.12(-3.49%) |
Aug 16, 2002 | 30.66 | 32.35 | 30.47 | 31.98 | 128,446 | +1.25(+4.08%) |
Aug 15, 2002 | 31.01 | 31.01 | 29.83 | 30.73 | 113,352 | -0.34(-1.11%) |
Aug 14, 2002 | 29.96 | 31.42 | 29.56 | 31.07 | 148,620 | +1.05(+3.49%) |
Aug 13, 2002 | 30.50 | 31.01 | 30.02 | 30.03 | 63,424 | -0.57(-1.87%) |
Aug 12, 2002 | 30.58 | 30.90 | 30.18 | 30.60 | 86,066 | +2.74(+9.84%) |
Aug 07, 2002 | 28.23 | 28.23 | 27.72 | 27.86 | 93,903 | -0.20(-0.71%) |
Aug 06, 2002 | 28.04 | 28.25 | 27.87 | 28.06 | 79,825 | +0.12(+0.42%) |
Aug 05, 2002 | 28.24 | 28.24 | 27.87 | 27.94 | 70,972 | -0.32(-1.12%) |
Aug 02, 2002 | 28.72 | 28.87 | 28.01 | 28.26 | 67,343 | -0.61(-2.10%) |