Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 29.17 | 29.26 | 28.13 | 28.33 | 585,200 | -0.92(-3.15%) |
Oct 30, 2002 | 27.85 | 29.29 | 27.85 | 29.25 | 946,200 | +1.34(+4.80%) |
Oct 29, 2002 | 29.33 | 29.41 | 27.73 | 27.91 | 1,022,000 | -1.52(-5.16%) |
Oct 28, 2002 | 28.43 | 29.44 | 28.43 | 29.43 | 1,006,200 | +1.15(+4.07%) |
Oct 25, 2002 | 28.35 | 28.40 | 27.77 | 28.28 | 618,800 | +0.18(+0.64%) |
Oct 24, 2002 | 26.80 | 28.75 | 26.55 | 28.10 | 1,310,800 | +1.30(+4.85%) |
Oct 23, 2002 | 26.33 | 26.80 | 25.14 | 26.80 | 1,000,400 | +0.14(+0.53%) |
Oct 22, 2002 | 26.09 | 27.08 | 26.00 | 26.66 | 739,500 | +0.58(+2.22%) |
Oct 21, 2002 | 25.55 | 26.40 | 25.55 | 26.08 | 474,600 | +0.38(+1.48%) |
Oct 18, 2002 | 25.50 | 25.83 | 25.46 | 25.70 | 428,400 | +0.00(+0.00%) |
Oct 17, 2002 | 24.83 | 26.01 | 24.83 | 25.70 | 997,800 | +0.87(+3.50%) |
Oct 16, 2002 | 25.00 | 25.49 | 24.69 | 24.83 | 634,500 | -0.24(-0.96%) |
Oct 15, 2002 | 25.50 | 25.60 | 24.57 | 25.07 | 799,900 | +0.43(+1.75%) |
Oct 14, 2002 | 24.05 | 24.80 | 23.95 | 24.64 | 680,800 | +0.75(+3.14%) |
Oct 11, 2002 | 24.10 | 24.59 | 23.83 | 23.89 | 1,178,500 | -0.01(-0.04%) |
Oct 10, 2002 | 23.00 | 24.22 | 23.00 | 23.90 | 820,600 | +0.65(+2.80%) |
Oct 09, 2002 | 24.00 | 24.00 | 23.20 | 23.25 | 686,200 | -0.88(-3.65%) |
Oct 08, 2002 | 24.55 | 24.55 | 23.80 | 24.13 | 716,400 | -0.27(-1.11%) |
Oct 07, 2002 | 25.17 | 25.17 | 24.28 | 24.40 | 1,004,800 | -0.76(-3.02%) |
Oct 04, 2002 | 25.49 | 25.70 | 24.85 | 25.16 | 882,300 | -0.24(-0.94%) |
Oct 03, 2002 | 24.50 | 25.54 | 24.08 | 25.40 | 1,371,100 | +1.39(+5.79%) |
Oct 02, 2002 | 24.05 | 24.86 | 23.66 | 24.01 | 1,067,100 | +0.46(+1.95%) |
Oct 01, 2002 | 22.55 | 23.80 | 22.35 | 23.55 | 970,600 | +1.12(+4.99%) |
Sep 30, 2002 | 23.06 | 23.06 | 22.13 | 22.43 | 687,100 | -0.84(-3.61%) |
Sep 27, 2002 | 23.85 | 24.06 | 23.25 | 23.27 | 758,200 | -0.97(-4.00%) |
Sep 26, 2002 | 24.10 | 24.24 | 23.70 | 24.24 | 270,000 | +0.17(+0.71%) |
Sep 25, 2002 | 23.60 | 24.18 | 23.30 | 24.07 | 806,500 | +0.62(+2.64%) |
Sep 24, 2002 | 23.90 | 23.93 | 23.35 | 23.45 | 771,100 | -0.65(-2.70%) |
Sep 23, 2002 | 24.60 | 24.60 | 23.95 | 24.10 | 841,100 | -0.50(-2.03%) |
Sep 20, 2002 | 24.84 | 24.84 | 24.26 | 24.60 | 960,300 | +0.02(+0.08%) |
Sep 19, 2002 | 25.40 | 25.40 | 24.53 | 24.58 | 584,600 | -1.07(-4.17%) |
Sep 18, 2002 | 25.75 | 26.05 | 25.55 | 25.65 | 543,400 | -0.18(-0.70%) |
Sep 17, 2002 | 26.30 | 26.45 | 25.77 | 25.83 | 442,400 | -0.22(-0.84%) |
Sep 16, 2002 | 26.42 | 26.42 | 25.79 | 26.05 | 363,900 | -0.36(-1.36%) |
Sep 13, 2002 | 26.65 | 26.70 | 25.95 | 26.41 | 648,500 | -0.44(-1.64%) |
Sep 12, 2002 | 27.00 | 27.16 | 26.54 | 26.85 | 639,800 | -0.29(-1.07%) |
Sep 11, 2002 | 27.00 | 27.35 | 26.82 | 27.14 | 490,100 | +0.29(+1.08%) |
Sep 10, 2002 | 26.20 | 26.90 | 26.12 | 26.85 | 811,200 | +0.77(+2.95%) |
Sep 09, 2002 | 26.00 | 26.30 | 25.40 | 26.08 | 450,100 | -0.12(-0.46%) |
Sep 06, 2002 | 25.90 | 26.22 | 25.69 | 26.20 | 508,100 | +0.65(+2.54%) |
Sep 05, 2002 | 25.84 | 26.00 | 25.29 | 25.55 | 516,700 | -0.35(-1.35%) |
Sep 04, 2002 | 26.09 | 26.27 | 25.65 | 25.90 | 865,200 | +0.06(+0.23%) |
Sep 03, 2002 | 26.60 | 26.70 | 25.70 | 25.84 | 631,000 | -1.21(-4.47%) |
Aug 30, 2002 | 27.70 | 27.70 | 26.85 | 27.05 | 1,241,200 | -1.10(-3.91%) |
Aug 29, 2002 | 27.82 | 28.15 | 27.21 | 28.15 | 1,143,200 | +0.33(+1.19%) |
Aug 28, 2002 | 28.18 | 28.37 | 27.55 | 27.82 | 379,600 | -0.68(-2.39%) |
Aug 27, 2002 | 29.13 | 29.25 | 28.29 | 28.50 | 1,307,400 | -0.31(-1.08%) |
Aug 26, 2002 | 28.31 | 28.90 | 28.00 | 28.81 | 777,700 | +0.77(+2.75%) |
Aug 23, 2002 | 28.18 | 28.21 | 27.78 | 28.04 | 725,400 | -0.14(-0.50%) |
Aug 22, 2002 | 27.77 | 28.30 | 27.65 | 28.18 | 40,000 | +0.39(+1.40%) |
Aug 21, 2002 | 28.00 | 28.00 | 27.56 | 27.79 | 2,042,200 | -0.11(-0.39%) |
Aug 20, 2002 | 28.90 | 28.91 | 27.90 | 27.90 | 127,000,000 | -0.50(-1.76%) |
Aug 16, 2002 | 28.20 | 28.90 | 27.85 | 28.40 | 1,369,500 | +0.12(+0.42%) |
Aug 15, 2002 | 28.25 | 28.28 | 27.40 | 28.28 | 534,500 | +0.28(+1.00%) |
Aug 14, 2002 | 26.40 | 28.00 | 26.10 | 28.00 | 462,700 | +1.60(+6.06%) |
Aug 13, 2002 | 26.37 | 27.41 | 26.33 | 26.40 | 505,000 | -0.02(-0.08%) |
Aug 12, 2002 | 26.20 | 26.97 | 26.00 | 26.42 | 267,100 | +0.73(+2.84%) |
Aug 07, 2002 | 25.75 | 25.90 | 24.52 | 25.69 | 590,300 | +0.39(+1.54%) |
Aug 06, 2002 | 25.10 | 26.12 | 25.10 | 25.30 | 504,500 | +0.22(+0.88%) |
Aug 05, 2002 | 26.24 | 26.24 | 25.00 | 25.08 | 544,600 | -1.22(-4.64%) |
Aug 02, 2002 | 26.30 | 26.60 | 25.78 | 26.30 | 762,100 | +0.00(+0.00%) |