Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.28 | 20.50 | 20.25 | 20.50 | 394,974 | +0.21(+1.02%) |
Oct 30, 2002 | 19.96 | 20.52 | 19.70 | 20.29 | 484,456 | +0.29(+1.43%) |
Oct 29, 2002 | 20.38 | 20.38 | 19.63 | 20.01 | 741,767 | -0.37(-1.82%) |
Oct 28, 2002 | 21.98 | 22.01 | 19.27 | 20.38 | 2,161,328 | -1.88(-8.43%) |
Oct 25, 2002 | 22.08 | 22.67 | 21.98 | 22.25 | 416,636 | +0.46(+2.11%) |
Oct 24, 2002 | 22.06 | 22.15 | 21.78 | 21.79 | 121,063 | -0.19(-0.88%) |
Oct 23, 2002 | 21.88 | 22.00 | 21.49 | 21.99 | 123,492 | -0.05(-0.22%) |
Oct 22, 2002 | 22.15 | 22.38 | 22.03 | 22.04 | 183,417 | -0.18(-0.82%) |
Oct 21, 2002 | 21.84 | 22.33 | 21.81 | 22.22 | 279,377 | +0.25(+1.15%) |
Oct 18, 2002 | 22.23 | 22.33 | 21.83 | 21.97 | 240,305 | -0.26(-1.16%) |
Oct 17, 2002 | 22.30 | 22.77 | 22.13 | 22.22 | 315,413 | +0.32(+1.44%) |
Oct 16, 2002 | 21.76 | 21.93 | 21.54 | 21.91 | 194,956 | +0.15(+0.68%) |
Oct 15, 2002 | 21.44 | 21.89 | 21.44 | 21.76 | 465,629 | +0.54(+2.56%) |
Oct 14, 2002 | 21.34 | 21.34 | 20.94 | 21.22 | 197,386 | -0.17(-0.81%) |
Oct 11, 2002 | 21.04 | 21.59 | 21.04 | 21.39 | 283,831 | +0.54(+2.61%) |
Oct 10, 2002 | 20.28 | 20.94 | 20.28 | 20.84 | 260,549 | +0.57(+2.80%) |
Oct 09, 2002 | 20.75 | 20.75 | 20.22 | 20.28 | 285,248 | -0.47(-2.26%) |
Oct 08, 2002 | 20.72 | 20.87 | 20.35 | 20.75 | 220,465 | +0.10(+0.48%) |
Oct 07, 2002 | 20.67 | 20.84 | 20.50 | 20.65 | 195,564 | -0.02(-0.12%) |
Oct 04, 2002 | 21.14 | 21.14 | 20.60 | 20.67 | 151,835 | -0.37(-1.76%) |
Oct 03, 2002 | 20.72 | 21.31 | 20.72 | 21.04 | 189,490 | +0.39(+1.89%) |
Oct 02, 2002 | 21.59 | 21.59 | 20.57 | 20.65 | 195,969 | -0.87(-4.04%) |
Oct 01, 2002 | 21.21 | 21.54 | 20.93 | 21.52 | 184,834 | +0.38(+1.80%) |
Sep 30, 2002 | 20.52 | 21.14 | 20.28 | 21.14 | 240,305 | +0.56(+2.71%) |
Sep 27, 2002 | 21.24 | 21.24 | 20.57 | 20.58 | 83,610 | -0.66(-3.09%) |
Sep 26, 2002 | 20.77 | 21.29 | 20.75 | 21.24 | 178,356 | +0.52(+2.50%) |
Sep 25, 2002 | 20.58 | 20.75 | 20.27 | 20.72 | 207,306 | +0.24(+1.16%) |
Sep 24, 2002 | 20.89 | 20.89 | 20.40 | 20.48 | 253,666 | -0.51(-2.45%) |
Sep 23, 2002 | 20.84 | 21.02 | 20.60 | 21.00 | 156,694 | +0.11(+0.52%) |
Sep 20, 2002 | 21.18 | 21.19 | 20.82 | 20.89 | 162,160 | -0.29(-1.38%) |
Sep 19, 2002 | 21.34 | 21.34 | 21.09 | 21.18 | 137,461 | -0.23(-1.08%) |
Sep 18, 2002 | 21.26 | 21.50 | 20.82 | 21.41 | 242,329 | +0.15(+0.72%) |
Sep 17, 2002 | 21.54 | 21.54 | 21.22 | 21.26 | 81,788 | -0.17(-0.78%) |
Sep 16, 2002 | 21.52 | 21.52 | 21.25 | 21.43 | 109,726 | -0.09(-0.44%) |
Sep 13, 2002 | 21.40 | 21.66 | 21.36 | 21.52 | 112,965 | +0.07(+0.32%) |
Sep 12, 2002 | 21.41 | 21.59 | 21.24 | 21.45 | 182,607 | +0.08(+0.39%) |
Sep 11, 2002 | 21.61 | 21.68 | 21.34 | 21.37 | 160,135 | -0.28(-1.28%) |
Sep 10, 2002 | 21.78 | 21.80 | 21.56 | 21.65 | 100,818 | -0.09(-0.41%) |
Sep 09, 2002 | 21.68 | 21.76 | 21.59 | 21.73 | 333,430 | +0.05(+0.23%) |
Sep 06, 2002 | 21.73 | 21.91 | 21.55 | 21.68 | 188,478 | +0.03(+0.16%) |
Sep 05, 2002 | 21.64 | 21.73 | 21.54 | 21.65 | 97,782 | +0.01(+0.07%) |
Sep 04, 2002 | 21.66 | 21.73 | 21.57 | 21.64 | 223,097 | +0.03(+0.16%) |
Sep 03, 2002 | 21.91 | 21.98 | 21.51 | 21.60 | 226,538 | -0.63(-2.82%) |
Aug 30, 2002 | 22.08 | 22.36 | 21.68 | 22.23 | 301,039 | +0.24(+1.10%) |
Aug 29, 2002 | 22.30 | 22.30 | 21.64 | 21.99 | 351,853 | -0.32(-1.42%) |
Aug 28, 2002 | 22.43 | 22.43 | 22.12 | 22.30 | 124,100 | -0.17(-0.77%) |
Aug 27, 2002 | 22.82 | 22.92 | 22.44 | 22.48 | 246,378 | -0.30(-1.30%) |
Aug 26, 2002 | 22.93 | 22.93 | 22.62 | 22.77 | 188,276 | -0.13(-0.58%) |
Aug 23, 2002 | 23.24 | 23.25 | 22.89 | 22.90 | 123,492 | -0.38(-1.63%) |
Aug 22, 2002 | 22.97 | 23.33 | 22.97 | 23.29 | 100,818 | +0.34(+1.49%) |
Aug 21, 2002 | 23.09 | 23.36 | 22.82 | 22.94 | 143,332 | -0.07(-0.30%) |
Aug 20, 2002 | 22.91 | 23.04 | 22.72 | 23.01 | 85,027 | -0.07(-0.30%) |
Aug 16, 2002 | 22.75 | 23.22 | 22.43 | 23.08 | 191,312 | +0.33(+1.45%) |
Aug 15, 2002 | 22.99 | 23.04 | 22.45 | 22.75 | 149,406 | -0.19(-0.84%) |
Aug 14, 2002 | 22.12 | 22.95 | 22.12 | 22.94 | 147,989 | +0.82(+3.73%) |
Aug 13, 2002 | 22.87 | 23.02 | 22.04 | 22.12 | 282,819 | -0.86(-3.76%) |
Aug 12, 2002 | 22.77 | 23.07 | 22.48 | 22.98 | 136,247 | +1.05(+4.80%) |
Aug 07, 2002 | 21.83 | 21.98 | 21.54 | 21.93 | 276,745 | +0.20(+0.93%) |
Aug 06, 2002 | 21.68 | 21.93 | 21.63 | 21.73 | 218,035 | +0.12(+0.57%) |
Aug 05, 2002 | 22.12 | 22.20 | 21.24 | 21.61 | 401,655 | -0.51(-2.30%) |
Aug 02, 2002 | 23.10 | 23.22 | 21.81 | 22.11 | 195,361 | -0.98(-4.26%) |