Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.98 | 24.44 | 23.96 | 24.44 | 160,049 | +0.46(+1.91%) |
Oct 30, 2002 | 23.95 | 24.22 | 23.84 | 23.98 | 127,454 | +0.04(+0.17%) |
Oct 29, 2002 | 24.46 | 24.46 | 23.60 | 23.94 | 68,697 | -0.62(-2.53%) |
Oct 28, 2002 | 24.29 | 24.63 | 24.29 | 24.56 | 84,482 | +0.27(+1.13%) |
Oct 25, 2002 | 24.46 | 24.63 | 24.07 | 24.29 | 150,402 | -0.34(-1.39%) |
Oct 24, 2002 | 25.07 | 25.25 | 24.63 | 24.63 | 109,769 | -0.31(-1.23%) |
Oct 23, 2002 | 25.59 | 25.59 | 24.54 | 24.94 | 147,040 | -0.99(-3.83%) |
Oct 22, 2002 | 26.17 | 26.17 | 25.82 | 25.93 | 106,115 | -0.34(-1.30%) |
Oct 21, 2002 | 26.10 | 26.50 | 25.79 | 26.27 | 92,960 | +0.00(+0.00%) |
Oct 18, 2002 | 26.36 | 26.36 | 25.89 | 26.27 | 56,273 | -0.09(-0.34%) |
Oct 17, 2002 | 25.74 | 26.51 | 25.49 | 26.36 | 167,503 | +0.42(+1.61%) |
Oct 16, 2002 | 25.94 | 25.94 | 25.49 | 25.94 | 139,586 | +0.00(+0.00%) |
Oct 15, 2002 | 25.28 | 25.94 | 25.18 | 25.94 | 264,264 | +0.80(+3.18%) |
Oct 14, 2002 | 25.29 | 25.49 | 25.04 | 25.14 | 74,251 | -0.15(-0.60%) |
Oct 11, 2002 | 25.56 | 26.07 | 24.77 | 25.29 | 332,815 | -0.27(-1.04%) |
Oct 10, 2002 | 24.77 | 26.20 | 24.56 | 25.56 | 122,339 | +0.79(+3.20%) |
Oct 09, 2002 | 24.73 | 24.91 | 24.05 | 24.77 | 181,243 | +0.03(+0.14%) |
Oct 08, 2002 | 24.60 | 24.97 | 24.60 | 24.73 | 178,466 | +0.14(+0.56%) |
Oct 07, 2002 | 25.52 | 25.52 | 24.60 | 24.60 | 133,155 | -1.09(-4.26%) |
Oct 04, 2002 | 27.50 | 27.57 | 25.56 | 25.69 | 176,273 | -1.81(-6.59%) |
Oct 03, 2002 | 28.05 | 28.05 | 27.37 | 27.50 | 184,605 | -0.56(-2.00%) |
Oct 02, 2002 | 28.26 | 28.52 | 28.06 | 28.06 | 41,802 | -0.18(-0.63%) |
Oct 01, 2002 | 28.34 | 28.34 | 27.78 | 28.24 | 69,866 | -0.10(-0.34%) |
Sep 30, 2002 | 28.60 | 28.60 | 27.67 | 28.34 | 73,958 | -0.27(-0.93%) |
Sep 27, 2002 | 28.12 | 28.84 | 28.04 | 28.60 | 70,889 | +0.49(+1.73%) |
Sep 26, 2002 | 27.98 | 28.26 | 27.85 | 28.12 | 10,772,284 | +0.21(+0.74%) |
Sep 25, 2002 | 28.36 | 28.36 | 27.82 | 27.91 | 73,520 | -0.34(-1.21%) |
Sep 24, 2002 | 28.43 | 28.53 | 28.19 | 28.26 | 64,458 | -0.16(-0.58%) |
Sep 23, 2002 | 28.73 | 28.73 | 28.26 | 28.42 | 94,714 | -0.31(-1.10%) |
Sep 20, 2002 | 29.25 | 29.25 | 28.44 | 28.73 | 83,605 | -0.45(-1.55%) |
Sep 19, 2002 | 29.42 | 29.43 | 28.92 | 29.19 | 121,608 | -0.37(-1.25%) |
Sep 18, 2002 | 29.97 | 29.97 | 29.56 | 29.56 | 54,080 | -0.48(-1.59%) |
Sep 17, 2002 | 30.25 | 30.27 | 29.78 | 30.03 | 102,168 | -0.21(-0.70%) |
Sep 16, 2002 | 30.62 | 30.62 | 29.93 | 30.25 | 44,580 | -0.47(-1.54%) |
Sep 13, 2002 | 29.90 | 30.72 | 29.82 | 30.72 | 127,601 | +0.75(+2.49%) |
Sep 12, 2002 | 30.10 | 30.10 | 29.93 | 29.97 | 43,556 | -0.24(-0.79%) |
Sep 11, 2002 | 29.95 | 30.55 | 29.93 | 30.21 | 40,779 | +0.35(+1.17%) |
Sep 10, 2002 | 30.00 | 30.07 | 29.76 | 29.86 | 75,274 | -0.22(-0.73%) |
Sep 09, 2002 | 29.42 | 30.08 | 29.42 | 30.08 | 30,694 | +0.60(+2.02%) |
Sep 06, 2002 | 29.42 | 29.52 | 29.38 | 29.49 | 75,712 | +0.11(+0.37%) |
Sep 05, 2002 | 29.32 | 29.42 | 29.11 | 29.38 | 47,941 | -0.04(-0.14%) |
Sep 04, 2002 | 29.42 | 29.45 | 29.34 | 29.42 | 71,181 | -0.04(-0.14%) |
Sep 03, 2002 | 30.17 | 30.27 | 29.32 | 29.46 | 53,203 | -0.81(-2.69%) |
Aug 30, 2002 | 29.93 | 30.51 | 29.86 | 30.27 | 58,319 | +0.41(+1.37%) |
Aug 29, 2002 | 29.90 | 30.04 | 29.79 | 29.86 | 31,279 | -0.03(-0.11%) |
Aug 28, 2002 | 30.34 | 30.41 | 29.73 | 29.90 | 70,743 | -0.51(-1.69%) |
Aug 27, 2002 | 30.68 | 30.79 | 30.31 | 30.41 | 24,701 | -0.29(-0.94%) |
Aug 26, 2002 | 30.82 | 30.91 | 30.34 | 30.70 | 43,410 | -0.05(-0.18%) |
Aug 23, 2002 | 31.18 | 31.18 | 30.72 | 30.75 | 70,889 | -0.43(-1.38%) |
Aug 22, 2002 | 31.11 | 31.33 | 31.05 | 31.18 | 116,931 | +0.19(+0.62%) |
Aug 21, 2002 | 30.68 | 30.99 | 30.49 | 30.99 | 233,862 | +0.34(+1.12%) |
Aug 20, 2002 | 30.68 | 30.79 | 30.45 | 30.65 | 423,875 | -1.11(-3.49%) |
Aug 16, 2002 | 30.45 | 32.12 | 30.25 | 31.76 | 129,355 | +1.25(+4.08%) |
Aug 15, 2002 | 30.79 | 30.79 | 29.62 | 30.51 | 114,154 | -0.34(-1.11%) |
Aug 14, 2002 | 29.75 | 31.20 | 29.35 | 30.86 | 149,671 | +1.04(+3.49%) |
Aug 13, 2002 | 30.28 | 30.79 | 29.81 | 29.82 | 63,873 | -0.57(-1.87%) |
Aug 12, 2002 | 30.36 | 30.68 | 29.97 | 30.38 | 86,675 | +2.72(+9.84%) |
Aug 07, 2002 | 28.03 | 28.03 | 27.52 | 27.66 | 94,568 | -0.20(-0.71%) |
Aug 06, 2002 | 27.85 | 28.05 | 27.67 | 27.86 | 80,390 | +0.12(+0.42%) |
Aug 05, 2002 | 28.04 | 28.04 | 27.67 | 27.74 | 71,474 | -0.31(-1.12%) |
Aug 02, 2002 | 28.52 | 28.67 | 27.82 | 28.06 | 67,820 | -0.60(-2.10%) |