Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 22.52 | 22.67 | 21.93 | 22.60 | 421,058 | +0.25(+1.11%) |
Oct 30, 2002 | 22.55 | 22.61 | 22.12 | 22.35 | 461,203 | -0.20(-0.87%) |
Oct 29, 2002 | 22.71 | 22.88 | 22.27 | 22.55 | 290,052 | -0.27(-1.20%) |
Oct 28, 2002 | 23.04 | 23.14 | 22.71 | 22.82 | 434,082 | -0.07(-0.31%) |
Oct 25, 2002 | 22.42 | 23.05 | 22.42 | 22.89 | 229,222 | +0.35(+1.53%) |
Oct 24, 2002 | 22.74 | 22.97 | 22.45 | 22.55 | 364,365 | -0.30(-1.31%) |
Oct 23, 2002 | 22.68 | 22.69 | 22.18 | 22.85 | 111,853 | +0.29(+1.30%) |
Oct 22, 2002 | 22.94 | 22.94 | 22.32 | 22.56 | 132,538 | -0.43(-1.87%) |
Oct 21, 2002 | 22.91 | 23.14 | 22.69 | 22.99 | 202,714 | +0.04(+0.17%) |
Oct 18, 2002 | 23.04 | 23.10 | 22.63 | 22.95 | 158,126 | +0.05(+0.23%) |
Oct 17, 2002 | 22.94 | 23.12 | 22.59 | 22.89 | 122,578 | +0.82(+3.73%) |
Oct 16, 2002 | 22.31 | 22.52 | 21.80 | 22.07 | 283,157 | -0.23(-1.02%) |
Oct 15, 2002 | 22.78 | 22.91 | 22.19 | 22.30 | 628,216 | +0.59(+2.70%) |
Oct 14, 2002 | 21.21 | 21.80 | 21.02 | 21.71 | 183,255 | +0.42(+1.96%) |
Oct 11, 2002 | 20.92 | 22.14 | 20.92 | 21.30 | 313,495 | +0.54(+2.61%) |
Oct 10, 2002 | 19.45 | 20.98 | 19.38 | 20.75 | 260,326 | +1.47(+7.61%) |
Oct 09, 2002 | 20.42 | 20.42 | 19.12 | 19.29 | 689,506 | -1.17(-5.71%) |
Oct 08, 2002 | 19.38 | 20.60 | 19.38 | 20.45 | 309,052 | +1.07(+5.52%) |
Oct 07, 2002 | 19.71 | 19.87 | 19.13 | 19.38 | 454,461 | -0.55(-2.78%) |
Oct 04, 2002 | 20.73 | 20.85 | 19.35 | 19.94 | 636,950 | -0.63(-3.08%) |
Oct 03, 2002 | 21.83 | 21.86 | 20.54 | 20.57 | 346,591 | -1.16(-5.35%) |
Oct 02, 2002 | 22.78 | 22.78 | 21.47 | 21.73 | 199,190 | -1.38(-5.99%) |
Oct 01, 2002 | 22.39 | 23.18 | 22.09 | 23.12 | 320,850 | +0.83(+3.72%) |
Sep 30, 2002 | 21.67 | 22.39 | 21.07 | 22.29 | 247,762 | +0.58(+2.68%) |
Sep 27, 2002 | 22.16 | 22.39 | 21.47 | 21.71 | 168,086 | -0.49(-2.21%) |
Sep 26, 2002 | 21.67 | 22.26 | 21.67 | 22.20 | 217,730 | +0.59(+2.75%) |
Sep 25, 2002 | 20.79 | 21.67 | 20.64 | 21.60 | 690,119 | +1.07(+5.21%) |
Sep 24, 2002 | 21.04 | 21.07 | 20.43 | 20.53 | 272,584 | -0.57(-2.72%) |
Sep 23, 2002 | 21.08 | 21.14 | 20.75 | 21.11 | 119,974 | +0.03(+0.12%) |
Sep 20, 2002 | 21.02 | 21.17 | 20.89 | 21.08 | 230,754 | +0.20(+0.97%) |
Sep 19, 2002 | 21.79 | 21.79 | 20.75 | 20.88 | 522,645 | -1.07(-4.88%) |
Sep 18, 2002 | 22.68 | 22.71 | 21.86 | 21.95 | 455,533 | -1.02(-4.43%) |
Sep 17, 2002 | 23.46 | 23.57 | 22.91 | 22.97 | 137,594 | -0.33(-1.40%) |
Sep 16, 2002 | 23.36 | 23.36 | 23.10 | 23.29 | 190,150 | -0.03(-0.14%) |
Sep 13, 2002 | 22.93 | 23.45 | 22.91 | 23.33 | 241,327 | +0.23(+1.02%) |
Sep 12, 2002 | 23.84 | 23.87 | 23.04 | 23.09 | 179,884 | -0.79(-3.31%) |
Sep 11, 2002 | 24.13 | 24.17 | 23.80 | 23.88 | 56,999 | -0.12(-0.49%) |
Sep 10, 2002 | 24.42 | 24.47 | 23.95 | 24.00 | 287,600 | -0.35(-1.45%) |
Sep 09, 2002 | 23.76 | 24.47 | 23.66 | 24.35 | 165,481 | +0.59(+2.50%) |
Sep 06, 2002 | 23.66 | 23.87 | 23.48 | 23.76 | 246,689 | +0.29(+1.25%) |
Sep 05, 2002 | 23.62 | 23.63 | 23.33 | 23.46 | 141,118 | -0.16(-0.66%) |
Sep 04, 2002 | 23.66 | 23.69 | 23.17 | 23.62 | 273,810 | -0.14(-0.58%) |
Sep 03, 2002 | 24.41 | 24.41 | 23.74 | 23.76 | 143,876 | -0.65(-2.67%) |
Aug 30, 2002 | 24.64 | 24.90 | 24.41 | 24.41 | 97,450 | -0.23(-0.93%) |
Aug 29, 2002 | 24.38 | 24.66 | 24.08 | 24.64 | 154,909 | +0.23(+0.94%) |
Aug 28, 2002 | 24.79 | 24.83 | 24.34 | 24.41 | 229,222 | -0.39(-1.58%) |
Aug 27, 2002 | 24.62 | 24.97 | 24.57 | 24.80 | 146,941 | +0.20(+0.80%) |
Aug 26, 2002 | 24.54 | 24.78 | 24.15 | 24.60 | 232,899 | +0.29(+1.21%) |
Aug 23, 2002 | 24.47 | 24.64 | 24.25 | 24.31 | 247,149 | -0.16(-0.64%) |
Aug 22, 2002 | 24.79 | 24.79 | 24.34 | 24.47 | 186,013 | -0.32(-1.29%) |
Aug 21, 2002 | 24.60 | 24.79 | 24.36 | 24.79 | 275,955 | +0.18(+0.74%) |
Aug 20, 2002 | 24.48 | 24.60 | 24.25 | 24.60 | 317,938 | +0.35(+1.43%) |
Aug 16, 2002 | 23.93 | 24.48 | 23.82 | 24.26 | 249,448 | +0.33(+1.39%) |
Aug 15, 2002 | 24.12 | 24.17 | 23.43 | 23.93 | 397,462 | -0.17(-0.70%) |
Aug 14, 2002 | 23.12 | 24.15 | 23.10 | 24.10 | 330,043 | +0.99(+4.29%) |
Aug 13, 2002 | 23.95 | 24.09 | 22.79 | 23.10 | 361,301 | -0.89(-3.70%) |
Aug 12, 2002 | 23.87 | 24.13 | 23.27 | 23.99 | 140,659 | +0.71(+3.06%) |
Aug 07, 2002 | 23.25 | 23.42 | 22.97 | 23.28 | 239,488 | +0.20(+0.85%) |
Aug 06, 2002 | 22.54 | 23.17 | 22.54 | 23.08 | 287,294 | +0.67(+3.00%) |
Aug 05, 2002 | 22.97 | 22.97 | 22.33 | 22.41 | 630,361 | -0.40(-1.75%) |
Aug 02, 2002 | 23.27 | 23.40 | 22.09 | 22.81 | 385,510 | -0.42(-1.83%) |