Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 24.35 | 24.58 | 24.19 | 24.25 | 5,432,969 | -0.28(-1.16%) |
Oct 30, 2002 | 24.39 | 24.67 | 24.11 | 24.54 | 8,819,704 | +1.18(+5.04%) |
Oct 29, 2002 | 23.15 | 23.50 | 22.81 | 23.36 | 5,943,911 | +0.21(+0.91%) |
Oct 28, 2002 | 23.17 | 23.38 | 22.81 | 23.15 | 6,227,166 | -0.20(-0.87%) |
Oct 25, 2002 | 22.56 | 23.66 | 22.38 | 23.35 | 6,077,592 | +0.53(+2.31%) |
Oct 24, 2002 | 23.46 | 23.52 | 22.64 | 22.82 | 6,715,931 | -0.47(-2.02%) |
Oct 23, 2002 | 23.54 | 23.62 | 23.11 | 23.29 | 9,377,958 | -0.97(-4.01%) |
Oct 22, 2002 | 25.36 | 25.37 | 23.94 | 24.27 | 8,461,293 | -1.31(-5.14%) |
Oct 21, 2002 | 25.20 | 25.70 | 24.88 | 25.58 | 3,660,256 | +0.33(+1.32%) |
Oct 18, 2002 | 24.83 | 25.50 | 24.77 | 25.25 | 2,628,637 | +0.39(+1.57%) |
Oct 17, 2002 | 25.16 | 25.24 | 24.71 | 24.86 | 2,455,284 | +0.02(+0.07%) |
Oct 16, 2002 | 25.40 | 25.48 | 24.47 | 24.84 | 3,974,189 | +0.09(+0.36%) |
Oct 15, 2002 | 25.44 | 25.47 | 24.49 | 24.75 | 4,092,468 | -0.49(-1.93%) |
Oct 14, 2002 | 24.47 | 25.32 | 24.47 | 25.24 | 2,440,622 | +0.19(+0.75%) |
Oct 11, 2002 | 24.35 | 25.10 | 24.35 | 25.06 | 2,781,908 | +0.46(+1.88%) |
Oct 10, 2002 | 24.29 | 25.00 | 24.19 | 24.59 | 3,350,142 | +0.19(+0.80%) |
Oct 09, 2002 | 24.47 | 24.91 | 24.28 | 24.40 | 22,892,000 | -0.50(-2.02%) |
Oct 08, 2002 | 24.35 | 25.40 | 24.17 | 24.90 | 5,107,577 | +0.55(+2.27%) |
Oct 07, 2002 | 24.15 | 25.08 | 24.12 | 24.35 | 3,748,965 | +0.14(+0.57%) |
Oct 04, 2002 | 24.31 | 24.47 | 24.05 | 24.21 | 3,539,389 | -0.02(-0.07%) |
Oct 03, 2002 | 23.94 | 24.45 | 23.94 | 24.23 | 3,320,695 | +0.28(+1.19%) |
Oct 02, 2002 | 24.41 | 24.55 | 23.33 | 23.94 | 3,833,609 | -0.46(-1.90%) |
Oct 01, 2002 | 24.15 | 24.63 | 24.08 | 24.41 | 4,970,817 | +0.38(+1.59%) |
Sep 30, 2002 | 23.98 | 24.27 | 23.70 | 24.02 | 4,155,428 | -0.33(-1.37%) |
Sep 27, 2002 | 25.04 | 25.05 | 24.28 | 24.36 | 3,430,473 | -0.77(-3.07%) |
Sep 26, 2002 | 24.45 | 25.13 | 24.23 | 25.13 | 3,834,102 | +0.88(+3.65%) |
Sep 25, 2002 | 24.03 | 24.43 | 24.03 | 24.24 | 4,864,612 | +0.02(+0.10%) |
Sep 24, 2002 | 24.51 | 24.66 | 24.08 | 24.22 | 4,614,869 | -0.54(-2.20%) |
Sep 23, 2002 | 24.63 | 25.04 | 24.48 | 24.76 | 3,008,610 | -0.24(-0.94%) |
Sep 20, 2002 | 24.67 | 25.16 | 24.51 | 25.00 | 4,556,715 | +0.32(+1.32%) |
Sep 19, 2002 | 24.55 | 25.06 | 24.50 | 24.67 | 2,414,625 | -0.30(-1.20%) |
Sep 18, 2002 | 24.74 | 25.11 | 24.52 | 24.97 | 2,589,457 | +0.11(+0.46%) |
Sep 17, 2002 | 25.48 | 25.52 | 24.86 | 24.86 | 2,550,523 | -0.46(-1.83%) |
Sep 16, 2002 | 25.12 | 25.37 | 24.86 | 25.32 | 2,405,754 | +0.07(+0.29%) |
Sep 13, 2002 | 25.16 | 25.30 | 25.01 | 25.25 | 2,466,989 | -0.19(-0.77%) |
Sep 12, 2002 | 25.59 | 25.64 | 25.16 | 25.44 | 2,321,234 | -0.25(-0.98%) |
Sep 11, 2002 | 25.96 | 26.01 | 25.59 | 25.70 | 1,457,794 | -0.28(-1.06%) |
Sep 10, 2002 | 25.72 | 26.09 | 25.58 | 25.97 | 2,446,659 | +0.16(+0.63%) |
Sep 09, 2002 | 25.02 | 25.88 | 24.87 | 25.81 | 4,407,141 | +0.75(+2.98%) |
Sep 06, 2002 | 25.34 | 25.49 | 25.06 | 25.06 | 28,658,124 | -0.37(-1.47%) |
Sep 05, 2002 | 25.34 | 25.88 | 25.18 | 25.44 | 3,496,882 | -0.11(-0.41%) |
Sep 04, 2002 | 25.04 | 25.54 | 25.00 | 25.54 | 3,449,324 | +0.34(+1.35%) |
Sep 03, 2002 | 25.40 | 25.52 | 25.13 | 25.20 | 3,656,806 | -0.39(-1.52%) |
Aug 30, 2002 | 25.38 | 26.12 | 25.25 | 25.59 | 308,019 | +0.05(+0.19%) |
Aug 29, 2002 | 25.40 | 25.68 | 25.20 | 25.54 | 3,042,615 | -0.14(-0.54%) |
Aug 28, 2002 | 25.95 | 26.07 | 25.35 | 25.68 | 2,706,874 | -0.23(-0.88%) |
Aug 27, 2002 | 25.81 | 25.96 | 25.27 | 25.91 | 2,665,230 | +0.45(+1.75%) |
Aug 26, 2002 | 25.61 | 25.85 | 25.21 | 25.46 | 2,045,248 | +0.00(+0.00%) |
Aug 23, 2002 | 25.96 | 26.13 | 25.39 | 25.46 | 2,097,981 | -0.50(-1.91%) |
Aug 22, 2002 | 25.77 | 25.97 | 25.47 | 25.96 | 86,245 | +0.39(+1.52%) |
Aug 21, 2002 | 25.67 | 25.77 | 25.21 | 25.57 | 2,503,828 | +0.10(+0.38%) |
Aug 20, 2002 | 25.18 | 25.76 | 25.08 | 25.47 | 3,288,907 | +0.32(+1.26%) |
Aug 16, 2002 | 25.63 | 25.64 | 25.04 | 25.15 | 4,534,415 | -0.52(-2.02%) |
Aug 15, 2002 | 26.30 | 26.30 | 25.32 | 25.67 | 3,167,917 | -0.57(-2.16%) |
Aug 14, 2002 | 25.24 | 26.27 | 24.96 | 26.24 | 3,483,822 | +1.04(+4.12%) |
Aug 13, 2002 | 24.94 | 25.88 | 24.94 | 25.20 | 2,568,019 | -0.31(-1.21%) |
Aug 12, 2002 | 25.57 | 25.73 | 25.08 | 25.51 | 1,797,970 | -0.32(-1.26%) |
Aug 07, 2002 | 24.92 | 25.94 | 24.92 | 25.83 | 4,066,841 | +1.07(+4.33%) |
Aug 06, 2002 | 25.77 | 25.97 | 24.58 | 24.76 | 6,506,971 | -0.84(-3.27%) |
Aug 05, 2002 | 26.18 | 26.24 | 25.55 | 25.60 | 2,761,825 | -0.86(-3.25%) |
Aug 02, 2002 | 26.61 | 26.78 | 26.22 | 26.46 | 3,387,227 | -0.15(-0.55%) |