Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.84 | 24.05 | 21.93 | 22.62 | 8,208,533 | -1.22(-5.13%) |
Oct 30, 2002 | 23.79 | 24.33 | 23.68 | 23.84 | 1,685,604 | +0.03(+0.14%) |
Oct 29, 2002 | 24.29 | 24.47 | 23.77 | 23.81 | 2,338,283 | -0.55(-2.26%) |
Oct 28, 2002 | 24.44 | 24.44 | 23.54 | 24.36 | 2,861,069 | -0.34(-1.36%) |
Oct 25, 2002 | 24.92 | 24.92 | 24.02 | 24.69 | 1,769,627 | -0.22(-0.88%) |
Oct 24, 2002 | 25.38 | 25.43 | 24.79 | 24.91 | 2,336,997 | -0.44(-1.75%) |
Oct 23, 2002 | 25.66 | 25.99 | 25.03 | 25.36 | 8,362,004 | -0.21(-0.82%) |
Oct 22, 2002 | 25.64 | 25.93 | 25.29 | 25.57 | 1,786,132 | -0.06(-0.22%) |
Oct 21, 2002 | 24.88 | 25.88 | 24.35 | 25.62 | 2,316,420 | +0.75(+3.00%) |
Oct 18, 2002 | 24.73 | 25.94 | 24.50 | 24.88 | 3,973,088 | -0.46(-1.80%) |
Oct 17, 2002 | 26.69 | 26.83 | 25.19 | 25.33 | 3,517,177 | -0.89(-3.38%) |
Oct 16, 2002 | 25.94 | 26.22 | 25.75 | 26.22 | 1,401,383 | +0.17(+0.66%) |
Oct 15, 2002 | 26.01 | 26.06 | 25.59 | 26.05 | 1,868,868 | +0.50(+1.97%) |
Oct 14, 2002 | 24.67 | 25.57 | 24.67 | 25.54 | 1,718,613 | +0.82(+3.30%) |
Oct 11, 2002 | 24.38 | 24.82 | 24.21 | 24.73 | 1,223,263 | +0.35(+1.44%) |
Oct 10, 2002 | 24.38 | 24.73 | 24.10 | 24.38 | 2,082,999 | +0.12(+0.48%) |
Oct 09, 2002 | 23.93 | 24.40 | 23.93 | 24.26 | 1,477,690 | +0.33(+1.36%) |
Oct 08, 2002 | 24.15 | 24.19 | 23.87 | 23.93 | 1,234,409 | -0.12(-0.49%) |
Oct 07, 2002 | 23.81 | 24.60 | 23.79 | 24.05 | 1,314,788 | +0.23(+0.98%) |
Oct 04, 2002 | 24.55 | 24.63 | 23.81 | 23.82 | 1,356,157 | -0.62(-2.54%) |
Oct 03, 2002 | 24.14 | 24.67 | 24.14 | 24.44 | 2,679,305 | +0.18(+0.73%) |
Oct 02, 2002 | 23.84 | 24.49 | 23.84 | 24.26 | 1,717,541 | +0.42(+1.78%) |
Oct 01, 2002 | 23.96 | 24.03 | 23.77 | 23.84 | 1,731,902 | -0.03(-0.12%) |
Sep 30, 2002 | 23.93 | 24.05 | 23.57 | 23.86 | 1,344,368 | -0.12(-0.49%) |
Sep 27, 2002 | 23.35 | 24.12 | 23.21 | 23.98 | 1,541,136 | +0.60(+2.55%) |
Sep 26, 2002 | 22.82 | 23.41 | 22.70 | 23.38 | 1,164,104 | +0.57(+2.49%) |
Sep 25, 2002 | 22.03 | 22.82 | 22.03 | 22.81 | 1,165,176 | +0.90(+4.09%) |
Sep 24, 2002 | 22.02 | 22.32 | 21.89 | 21.92 | 825,440 | -0.14(-0.63%) |
Sep 23, 2002 | 22.22 | 22.44 | 21.82 | 22.06 | 701,549 | -0.28(-1.25%) |
Sep 20, 2002 | 22.44 | 22.63 | 22.21 | 22.34 | 701,120 | -0.06(-0.25%) |
Sep 19, 2002 | 22.67 | 22.77 | 22.25 | 22.39 | 85,737 | -0.37(-1.64%) |
Sep 18, 2002 | 22.51 | 22.83 | 22.45 | 22.77 | 762,208 | +0.14(+0.62%) |
Sep 17, 2002 | 23.14 | 23.25 | 22.58 | 22.63 | 739,488 | -0.42(-1.82%) |
Sep 16, 2002 | 22.63 | 23.09 | 22.55 | 23.05 | 756,635 | +0.38(+1.69%) |
Sep 13, 2002 | 22.28 | 22.79 | 22.27 | 22.66 | 1,052,859 | +0.20(+0.87%) |
Sep 12, 2002 | 22.52 | 22.82 | 22.34 | 22.47 | 1,037,641 | -0.07(-0.29%) |
Sep 11, 2002 | 22.32 | 22.56 | 22.32 | 22.53 | 1,240,625 | +0.33(+1.47%) |
Sep 10, 2002 | 22.35 | 22.59 | 22.17 | 22.21 | 947,402 | -0.14(-0.63%) |
Sep 09, 2002 | 22.11 | 22.37 | 21.88 | 22.35 | 697,476 | +0.24(+1.08%) |
Sep 06, 2002 | 21.88 | 22.14 | 21.81 | 22.11 | 817,080 | +0.41(+1.89%) |
Sep 05, 2002 | 21.04 | 21.79 | 20.81 | 21.70 | 1,301,928 | +0.66(+3.15%) |
Sep 04, 2002 | 20.64 | 21.06 | 20.44 | 21.04 | 942,472 | -0.02(-0.09%) |
Sep 03, 2002 | 21.21 | 21.23 | 20.84 | 21.05 | 896,817 | -0.28(-1.29%) |
Aug 30, 2002 | 21.62 | 21.62 | 21.33 | 21.33 | 441,335 | -0.29(-1.36%) |
Aug 29, 2002 | 21.13 | 21.66 | 21.06 | 21.62 | 672,184 | +0.46(+2.18%) |
Aug 28, 2002 | 21.55 | 21.65 | 21.13 | 21.16 | 678,400 | -0.48(-2.22%) |
Aug 27, 2002 | 21.97 | 22.02 | 21.32 | 21.64 | 1,425,819 | -0.33(-1.49%) |
Aug 26, 2002 | 21.81 | 22.09 | 21.69 | 21.97 | 107,172 | +0.25(+1.14%) |
Aug 23, 2002 | 21.93 | 21.95 | 21.72 | 21.72 | 799,290 | -0.21(-0.94%) |
Aug 22, 2002 | 21.72 | 21.97 | 21.70 | 21.93 | 1,175,250 | +0.26(+1.18%) |
Aug 21, 2002 | 21.58 | 21.84 | 21.58 | 21.67 | 1,200,757 | +0.13(+0.58%) |
Aug 20, 2002 | 21.58 | 21.66 | 21.49 | 21.54 | 907,534 | +0.37(+1.76%) |
Aug 16, 2002 | 20.95 | 21.37 | 20.81 | 21.17 | 584,302 | +0.22(+1.07%) |
Aug 15, 2002 | 21.34 | 21.75 | 20.91 | 20.95 | 793,074 | -0.39(-1.84%) |
Aug 14, 2002 | 20.53 | 21.35 | 20.32 | 21.34 | 1,033,140 | +0.86(+4.19%) |
Aug 13, 2002 | 21.03 | 21.03 | 20.48 | 20.48 | 1,105,802 | -0.50(-2.40%) |
Aug 12, 2002 | 21.44 | 21.61 | 20.95 | 20.98 | 1,642,949 | -0.69(-3.16%) |
Aug 07, 2002 | 21.18 | 21.79 | 21.11 | 21.67 | 1,029,710 | +0.61(+2.88%) |
Aug 06, 2002 | 21.27 | 21.60 | 20.97 | 21.06 | 1,038,927 | +0.08(+0.40%) |
Aug 05, 2002 | 21.35 | 21.46 | 20.90 | 20.98 | 1,002,274 | -0.36(-1.70%) |
Aug 02, 2002 | 22.09 | 22.11 | 21.27 | 21.34 | 1,202,043 | -0.77(-3.46%) |