Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 27.42 | 27.70 | 27.11 | 27.61 | 10,183,078 | +0.59(+2.18%) |
Oct 30, 2002 | 27.10 | 27.57 | 26.47 | 27.02 | 7,015,297 | -0.08(-0.29%) |
Oct 29, 2002 | 27.06 | 27.31 | 26.11 | 27.10 | 7,319,078 | +0.26(+0.95%) |
Oct 28, 2002 | 27.88 | 27.96 | 26.67 | 26.84 | 2,875,699 | -0.40(-1.48%) |
Oct 25, 2002 | 26.25 | 27.45 | 25.96 | 27.25 | 6,392,652 | +1.02(+3.90%) |
Oct 24, 2002 | 27.30 | 27.45 | 26.03 | 26.23 | 6,434,941 | -0.74(-2.76%) |
Oct 23, 2002 | 26.46 | 26.99 | 25.89 | 26.97 | 8,653,882 | +0.34(+1.28%) |
Oct 22, 2002 | 26.78 | 27.13 | 26.35 | 26.63 | 6,248,444 | -0.60(-2.19%) |
Oct 21, 2002 | 26.05 | 27.60 | 25.81 | 27.23 | 8,914,951 | +0.84(+3.17%) |
Oct 18, 2002 | 26.25 | 26.96 | 26.03 | 26.39 | 8,256,077 | -0.58(-2.16%) |
Oct 17, 2002 | 27.24 | 27.31 | 26.64 | 26.97 | 8,402,399 | +1.11(+4.28%) |
Oct 16, 2002 | 26.00 | 26.51 | 25.69 | 25.86 | 1,353,270 | -0.43(-1.62%) |
Oct 15, 2002 | 25.79 | 26.71 | 25.66 | 26.29 | 13,319,000 | +1.79(+7.33%) |
Oct 14, 2002 | 23.52 | 24.83 | 23.39 | 24.50 | 8,515,313 | +0.80(+3.38%) |
Oct 11, 2002 | 22.70 | 24.36 | 22.57 | 23.69 | 11,463,187 | +1.74(+7.92%) |
Oct 10, 2002 | 20.60 | 22.10 | 20.43 | 21.96 | 11,235,809 | +1.16(+5.60%) |
Oct 09, 2002 | 21.28 | 21.96 | 20.64 | 20.79 | 10,621,763 | -1.16(-5.30%) |
Oct 08, 2002 | 21.42 | 22.51 | 20.93 | 21.96 | 10,492,215 | +0.84(+4.00%) |
Oct 07, 2002 | 22.02 | 22.63 | 20.93 | 21.11 | 11,628,399 | -0.90(-4.09%) |
Oct 04, 2002 | 22.81 | 23.09 | 21.91 | 22.01 | 9,943,154 | -0.46(-2.05%) |
Oct 03, 2002 | 23.94 | 24.03 | 22.42 | 22.47 | 13,457,710 | -1.65(-6.82%) |
Oct 02, 2002 | 25.17 | 25.22 | 24.12 | 24.12 | 8,159,515 | -1.28(-5.03%) |
Oct 01, 2002 | 24.13 | 25.71 | 23.59 | 25.40 | 2,960,279 | +1.36(+5.67%) |
Sep 30, 2002 | 23.50 | 24.55 | 23.20 | 24.03 | 7,672,479 | +0.01(+0.06%) |
Sep 27, 2002 | 24.55 | 25.23 | 23.80 | 24.02 | 6,246,611 | -1.01(-4.03%) |
Sep 26, 2002 | 24.62 | 25.33 | 24.26 | 25.03 | 8,890,704 | +0.42(+1.70%) |
Sep 25, 2002 | 24.05 | 24.83 | 23.31 | 24.61 | 9,067,475 | +1.06(+4.52%) |
Sep 24, 2002 | 23.23 | 24.46 | 23.23 | 23.54 | 8,651,345 | -0.14(-0.60%) |
Sep 23, 2002 | 23.93 | 24.05 | 23.25 | 23.69 | 8,690,815 | -0.73(-2.99%) |
Sep 20, 2002 | 24.06 | 24.79 | 23.66 | 24.42 | 6,808,641 | +0.37(+1.53%) |
Sep 19, 2002 | 25.55 | 26.03 | 23.94 | 24.05 | 19,239,840 | -2.98(-11.02%) |
Sep 18, 2002 | 27.17 | 27.33 | 26.68 | 27.03 | 9,356,032 | -0.60(-2.16%) |
Sep 17, 2002 | 29.00 | 29.05 | 27.45 | 27.62 | 5,187,536 | -0.81(-2.84%) |
Sep 16, 2002 | 28.06 | 28.45 | 27.81 | 28.43 | 4,421,529 | +0.11(+0.40%) |
Sep 13, 2002 | 28.02 | 28.78 | 27.86 | 28.32 | 4,985,250 | +0.11(+0.40%) |
Sep 12, 2002 | 28.56 | 28.57 | 28.02 | 28.21 | 5,779,451 | -0.41(-1.44%) |
Sep 11, 2002 | 30.43 | 31.01 | 28.49 | 28.62 | 4,187,244 | -0.04(-0.15%) |
Sep 10, 2002 | 29.06 | 29.16 | 28.38 | 28.66 | 4,987,788 | -0.40(-1.39%) |
Sep 09, 2002 | 28.06 | 29.25 | 27.60 | 29.06 | 7,270,445 | +0.65(+2.27%) |
Sep 06, 2002 | 28.69 | 28.91 | 28.20 | 28.42 | 5,160,894 | +0.55(+1.99%) |
Sep 05, 2002 | 28.55 | 29.19 | 27.52 | 27.86 | 9,147,121 | -1.48(-5.03%) |
Sep 04, 2002 | 28.30 | 29.44 | 28.01 | 29.34 | 8,163,180 | +1.03(+3.63%) |
Sep 03, 2002 | 29.52 | 29.62 | 28.04 | 28.31 | 9,225,780 | -1.99(-6.58%) |
Aug 30, 2002 | 29.99 | 31.01 | 29.83 | 30.31 | 5,518,101 | +0.32(+1.06%) |
Aug 29, 2002 | 29.79 | 30.75 | 29.48 | 29.99 | 5,912,523 | -0.15(-0.49%) |
Aug 28, 2002 | 30.75 | 30.93 | 29.66 | 30.14 | 7,027,984 | -1.13(-3.61%) |
Aug 27, 2002 | 32.44 | 32.62 | 31.06 | 31.26 | 7,568,305 | -0.63(-1.98%) |
Aug 26, 2002 | 31.75 | 32.10 | 30.89 | 31.89 | 4,515,694 | +0.43(+1.35%) |
Aug 23, 2002 | 32.08 | 32.08 | 31.22 | 31.47 | 4,343,434 | -0.60(-1.88%) |
Aug 22, 2002 | 32.21 | 32.41 | 31.64 | 32.07 | 5,888,558 | -0.13(-0.42%) |
Aug 21, 2002 | 32.06 | 32.63 | 31.36 | 32.21 | 7,070,274 | -0.23(-0.70%) |
Aug 20, 2002 | 32.31 | 32.88 | 32.31 | 32.43 | 7,187,698 | +0.99(+3.14%) |
Aug 16, 2002 | 30.65 | 31.71 | 30.35 | 31.45 | 6,599,871 | +0.08(+0.25%) |
Aug 15, 2002 | 31.36 | 31.86 | 30.16 | 31.37 | 10,904,540 | +0.15(+0.48%) |
Aug 14, 2002 | 28.94 | 31.30 | 28.94 | 31.22 | 9,450,197 | +1.99(+6.82%) |
Aug 13, 2002 | 29.69 | 30.92 | 29.18 | 29.23 | 7,553,363 | -0.49(-1.65%) |
Aug 12, 2002 | 29.65 | 29.87 | 29.12 | 29.72 | 5,044,597 | +2.48(+9.12%) |
Aug 07, 2002 | 27.57 | 27.94 | 26.45 | 27.23 | 6,795,813 | +0.23(+0.87%) |
Aug 06, 2002 | 26.43 | 27.70 | 26.43 | 27.00 | 6,990,346 | +0.93(+3.56%) |
Aug 05, 2002 | 27.16 | 27.16 | 25.76 | 26.07 | 6,727,868 | -1.09(-4.00%) |
Aug 02, 2002 | 28.02 | 28.11 | 26.73 | 27.16 | 6,534,181 | -0.97(-3.46%) |