Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 27.34 | 27.74 | 27.27 | 27.33 | 64,862 | +0.33(+1.22%) |
Oct 30, 2002 | 26.60 | 27.32 | 26.43 | 27.00 | 24,172 | +0.54(+2.04%) |
Oct 29, 2002 | 26.62 | 26.62 | 25.66 | 26.46 | 6,015 | -0.47(-1.73%) |
Oct 28, 2002 | 27.66 | 27.75 | 26.71 | 26.92 | 22,532 | -0.10(-0.37%) |
Oct 25, 2002 | 26.15 | 27.03 | 26.15 | 27.03 | 29,204 | +0.69(+2.64%) |
Oct 24, 2002 | 26.65 | 27.11 | 26.19 | 26.33 | 256,057 | +0.08(+0.31%) |
Oct 23, 2002 | 25.85 | 26.37 | 25.85 | 26.25 | 16,078 | +0.74(+2.90%) |
Oct 22, 2002 | 25.60 | 25.82 | 25.51 | 25.51 | 1,203 | -0.79(-2.99%) |
Oct 21, 2002 | 24.96 | 26.29 | 24.91 | 26.29 | 13,563 | +0.91(+3.60%) |
Oct 18, 2002 | 24.96 | 25.38 | 24.79 | 25.38 | 2,078 | +0.39(+1.57%) |
Oct 17, 2002 | 25.51 | 25.51 | 24.88 | 24.99 | 10,281 | +1.08(+4.51%) |
Oct 16, 2002 | 24.50 | 24.58 | 23.77 | 23.91 | 13,781 | -1.51(-5.94%) |
Oct 15, 2002 | 25.28 | 25.45 | 25.08 | 25.42 | 216,134 | +1.70(+7.17%) |
Oct 14, 2002 | 23.40 | 23.77 | 23.40 | 23.72 | 26,907 | +0.31(+1.33%) |
Oct 11, 2002 | 23.08 | 23.83 | 22.98 | 23.40 | 106,098 | +1.04(+4.66%) |
Oct 10, 2002 | 21.48 | 22.36 | 21.15 | 22.36 | 1,378,184 | +1.38(+6.58%) |
Oct 09, 2002 | 20.98 | 21.48 | 20.98 | 20.98 | 23,188 | -0.32(-1.50%) |
Oct 08, 2002 | 21.40 | 21.76 | 20.76 | 21.30 | 80,941 | +0.05(+0.26%) |
Oct 07, 2002 | 21.85 | 21.93 | 21.15 | 21.25 | 71,424 | -0.61(-2.80%) |
Oct 04, 2002 | 22.55 | 22.55 | 21.52 | 21.86 | 193,930 | -0.69(-3.04%) |
Oct 03, 2002 | 23.08 | 23.12 | 22.40 | 22.55 | 6,344 | -0.32(-1.40%) |
Oct 02, 2002 | 23.30 | 23.50 | 22.87 | 22.87 | 4,375 | -0.61(-2.61%) |
Oct 01, 2002 | 22.40 | 23.48 | 22.28 | 23.48 | 38,392 | +0.97(+4.31%) |
Sep 30, 2002 | 22.67 | 22.80 | 22.18 | 22.51 | 24,282 | -0.94(-4.02%) |
Sep 27, 2002 | 23.31 | 23.99 | 23.31 | 23.45 | 6,344 | -0.32(-1.35%) |
Sep 26, 2002 | 24.46 | 24.46 | 23.44 | 23.77 | 8,859 | -0.13(-0.54%) |
Sep 25, 2002 | 23.23 | 24.08 | 23.23 | 23.90 | 7,437 | +0.94(+4.10%) |
Sep 24, 2002 | 22.86 | 23.31 | 22.86 | 22.96 | 23,297 | -0.27(-1.18%) |
Sep 23, 2002 | 23.86 | 23.86 | 23.19 | 23.23 | 337,545 | -0.73(-3.05%) |
Sep 20, 2002 | 24.23 | 24.48 | 23.96 | 23.96 | 36,970 | -0.29(-1.21%) |
Sep 19, 2002 | 24.55 | 24.55 | 24.24 | 24.25 | 8,203 | -0.93(-3.70%) |
Sep 18, 2002 | 24.91 | 25.40 | 24.74 | 25.19 | 22,094 | -0.31(-1.22%) |
Sep 17, 2002 | 26.70 | 26.73 | 25.50 | 25.50 | 437,519 | -0.50(-1.93%) |
Sep 16, 2002 | 26.47 | 26.47 | 25.93 | 26.00 | 102,926 | -0.41(-1.56%) |
Sep 13, 2002 | 26.41 | 26.41 | 26.41 | 26.41 | 109 | -0.03(-0.10%) |
Sep 12, 2002 | 26.66 | 26.86 | 26.44 | 26.44 | 10,281 | -1.30(-4.68%) |
Sep 11, 2002 | 28.25 | 28.25 | 27.57 | 27.74 | 1,531 | +0.41(+1.51%) |
Sep 10, 2002 | 26.97 | 27.62 | 26.97 | 27.33 | 6,453 | +0.56(+2.08%) |
Sep 09, 2002 | 26.39 | 26.77 | 26.12 | 26.77 | 4,265 | -0.02(-0.07%) |
Sep 06, 2002 | 26.56 | 26.82 | 26.56 | 26.79 | 8,531 | +1.09(+4.23%) |
Sep 05, 2002 | 25.74 | 25.91 | 25.64 | 25.70 | 87,503 | -1.00(-3.73%) |
Sep 04, 2002 | 26.15 | 26.70 | 25.88 | 26.70 | 110,911 | +0.55(+2.10%) |
Sep 03, 2002 | 26.79 | 26.79 | 26.15 | 26.15 | 124,583 | -1.38(-5.01%) |
Aug 30, 2002 | 27.43 | 27.84 | 27.35 | 27.53 | 5,797 | -0.24(-0.86%) |
Aug 29, 2002 | 27.00 | 27.92 | 27.00 | 27.77 | 24,172 | +0.18(+0.66%) |
Aug 28, 2002 | 27.88 | 27.93 | 27.43 | 27.58 | 9,078 | -0.71(-2.52%) |
Aug 27, 2002 | 29.12 | 29.12 | 28.30 | 28.30 | 10,281 | -1.05(-3.58%) |
Aug 26, 2002 | 29.26 | 29.35 | 28.63 | 29.35 | 404,705 | +0.19(+0.66%) |
Aug 23, 2002 | 29.71 | 29.76 | 29.08 | 29.16 | 7,000 | -1.38(-4.52%) |
Aug 22, 2002 | 30.24 | 30.66 | 30.17 | 30.54 | 15,641 | +0.50(+1.67%) |
Aug 21, 2002 | 29.58 | 30.33 | 29.57 | 30.03 | 9,078 | +0.46(+1.55%) |
Aug 20, 2002 | 29.62 | 29.64 | 29.26 | 29.58 | 19,578 | +0.59(+2.05%) |
Aug 16, 2002 | 27.88 | 29.21 | 27.88 | 28.98 | 5,468 | +1.00(+3.56%) |
Aug 15, 2002 | 28.02 | 28.02 | 27.87 | 27.99 | 875 | +0.15(+0.53%) |
Aug 14, 2002 | 26.44 | 27.84 | 25.99 | 27.84 | 9,297 | +0.65(+2.39%) |
Aug 13, 2002 | 26.54 | 27.30 | 26.54 | 27.19 | 984 | +0.31(+1.16%) |
Aug 12, 2002 | 26.42 | 26.88 | 26.42 | 26.88 | 4,265 | +0.92(+3.56%) |
Aug 07, 2002 | 26.88 | 26.88 | 25.50 | 25.96 | 132,458 | +0.20(+0.78%) |
Aug 06, 2002 | 25.23 | 26.09 | 25.23 | 25.75 | 5,031 | +1.29(+5.27%) |
Aug 05, 2002 | 25.28 | 25.42 | 24.47 | 24.47 | 27,782 | -1.18(-4.60%) |
Aug 02, 2002 | 26.05 | 26.06 | 25.30 | 25.64 | 15,531 | -0.66(-2.50%) |