Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.99 | 24.45 | 23.97 | 24.45 | 159,973 | +0.46(+1.91%) |
Oct 30, 2002 | 23.96 | 24.23 | 23.85 | 23.99 | 127,394 | +0.04(+0.17%) |
Oct 29, 2002 | 24.47 | 24.47 | 23.61 | 23.95 | 68,664 | -0.62(-2.53%) |
Oct 28, 2002 | 24.30 | 24.64 | 24.30 | 24.57 | 84,442 | +0.27(+1.13%) |
Oct 25, 2002 | 24.47 | 24.64 | 24.08 | 24.30 | 150,330 | -0.34(-1.39%) |
Oct 24, 2002 | 25.09 | 25.26 | 24.64 | 24.64 | 109,716 | -0.31(-1.23%) |
Oct 23, 2002 | 25.60 | 25.60 | 24.55 | 24.95 | 146,970 | -0.99(-3.83%) |
Oct 22, 2002 | 26.18 | 26.18 | 25.83 | 25.94 | 106,064 | -0.34(-1.30%) |
Oct 21, 2002 | 26.11 | 26.52 | 25.81 | 26.28 | 92,915 | +0.00(+0.00%) |
Oct 18, 2002 | 26.37 | 26.37 | 25.90 | 26.28 | 56,246 | -0.09(-0.34%) |
Oct 17, 2002 | 25.75 | 26.52 | 25.50 | 26.37 | 167,423 | +0.42(+1.61%) |
Oct 16, 2002 | 25.96 | 25.96 | 25.50 | 25.96 | 139,519 | +0.00(+0.00%) |
Oct 15, 2002 | 25.29 | 25.96 | 25.19 | 25.96 | 264,138 | +0.80(+3.18%) |
Oct 14, 2002 | 25.31 | 25.50 | 25.05 | 25.16 | 74,215 | -0.15(-0.60%) |
Oct 11, 2002 | 25.57 | 26.08 | 24.78 | 25.31 | 332,656 | -0.27(-1.04%) |
Oct 10, 2002 | 24.79 | 26.22 | 24.57 | 25.57 | 122,280 | +0.79(+3.20%) |
Oct 09, 2002 | 24.74 | 24.92 | 24.06 | 24.78 | 181,156 | +0.03(+0.14%) |
Oct 08, 2002 | 24.61 | 24.98 | 24.61 | 24.74 | 178,380 | +0.14(+0.56%) |
Oct 07, 2002 | 25.53 | 25.53 | 24.61 | 24.61 | 133,091 | -1.10(-4.26%) |
Oct 04, 2002 | 27.52 | 27.59 | 25.57 | 25.70 | 176,189 | -1.81(-6.59%) |
Oct 03, 2002 | 28.06 | 28.06 | 27.38 | 27.52 | 184,516 | -0.56(-2.00%) |
Oct 02, 2002 | 28.27 | 28.53 | 28.07 | 28.08 | 41,782 | -0.18(-0.63%) |
Oct 01, 2002 | 28.35 | 28.35 | 27.79 | 28.26 | 69,832 | -0.10(-0.34%) |
Sep 30, 2002 | 28.61 | 28.61 | 27.69 | 28.35 | 73,923 | -0.27(-0.93%) |
Sep 27, 2002 | 28.13 | 28.85 | 28.06 | 28.62 | 70,855 | +0.49(+1.73%) |
Sep 26, 2002 | 28.00 | 28.27 | 27.86 | 28.13 | 10,767,137 | +0.21(+0.74%) |
Sep 25, 2002 | 28.37 | 28.37 | 27.83 | 27.93 | 73,485 | -0.34(-1.21%) |
Sep 24, 2002 | 28.44 | 28.54 | 28.20 | 28.27 | 64,427 | -0.16(-0.58%) |
Sep 23, 2002 | 28.74 | 28.74 | 28.27 | 28.43 | 94,668 | -0.31(-1.10%) |
Sep 20, 2002 | 29.27 | 29.27 | 28.45 | 28.75 | 83,565 | -0.45(-1.55%) |
Sep 19, 2002 | 29.43 | 29.44 | 28.93 | 29.20 | 121,550 | -0.37(-1.25%) |
Sep 18, 2002 | 29.98 | 29.98 | 29.57 | 29.57 | 54,054 | -0.48(-1.59%) |
Sep 17, 2002 | 30.26 | 30.28 | 29.80 | 30.05 | 102,119 | -0.21(-0.70%) |
Sep 16, 2002 | 30.63 | 30.63 | 29.95 | 30.26 | 44,558 | -0.47(-1.54%) |
Sep 13, 2002 | 29.92 | 30.73 | 29.84 | 30.73 | 127,540 | +0.75(+2.49%) |
Sep 12, 2002 | 30.12 | 30.12 | 29.95 | 29.99 | 43,536 | -0.24(-0.79%) |
Sep 11, 2002 | 29.96 | 30.56 | 29.95 | 30.23 | 40,760 | +0.35(+1.17%) |
Sep 10, 2002 | 30.01 | 30.08 | 29.78 | 29.88 | 75,238 | -0.22(-0.73%) |
Sep 09, 2002 | 29.43 | 30.10 | 29.43 | 30.10 | 30,679 | +0.60(+2.02%) |
Sep 06, 2002 | 29.43 | 29.54 | 29.40 | 29.50 | 75,676 | +0.11(+0.37%) |
Sep 05, 2002 | 29.33 | 29.43 | 29.13 | 29.39 | 47,918 | -0.04(-0.14%) |
Sep 04, 2002 | 29.43 | 29.47 | 29.36 | 29.43 | 71,147 | -0.04(-0.14%) |
Sep 03, 2002 | 30.19 | 30.29 | 29.33 | 29.47 | 53,178 | -0.81(-2.69%) |
Aug 30, 2002 | 29.95 | 30.53 | 29.88 | 30.29 | 58,291 | +0.41(+1.37%) |
Aug 29, 2002 | 29.91 | 30.06 | 29.80 | 29.88 | 31,264 | -0.03(-0.11%) |
Aug 28, 2002 | 30.36 | 30.43 | 29.75 | 29.91 | 70,709 | -0.51(-1.69%) |
Aug 27, 2002 | 30.70 | 30.81 | 30.32 | 30.43 | 24,689 | -0.29(-0.94%) |
Aug 26, 2002 | 30.84 | 30.93 | 30.36 | 30.71 | 43,389 | -0.05(-0.18%) |
Aug 23, 2002 | 31.20 | 31.20 | 30.73 | 30.77 | 70,855 | -0.43(-1.38%) |
Aug 22, 2002 | 31.12 | 31.35 | 31.07 | 31.20 | 116,875 | +0.19(+0.62%) |
Aug 21, 2002 | 30.70 | 31.01 | 30.51 | 31.01 | 233,750 | +0.34(+1.12%) |
Aug 20, 2002 | 30.70 | 30.80 | 30.46 | 30.67 | 423,672 | -1.11(-3.49%) |
Aug 16, 2002 | 30.46 | 32.14 | 30.27 | 31.77 | 129,293 | +1.25(+4.08%) |
Aug 15, 2002 | 30.80 | 30.80 | 29.64 | 30.53 | 114,099 | -0.34(-1.11%) |
Aug 14, 2002 | 29.76 | 31.21 | 29.36 | 30.87 | 149,600 | +1.04(+3.49%) |
Aug 13, 2002 | 30.30 | 30.80 | 29.82 | 29.83 | 63,843 | -0.57(-1.87%) |
Aug 12, 2002 | 30.38 | 30.70 | 29.98 | 30.40 | 86,633 | +2.72(+9.84%) |
Aug 07, 2002 | 28.04 | 28.04 | 27.54 | 27.67 | 94,522 | -0.20(-0.71%) |
Aug 06, 2002 | 27.86 | 28.06 | 27.69 | 27.87 | 80,351 | +0.12(+0.42%) |
Aug 05, 2002 | 28.06 | 28.06 | 27.69 | 27.76 | 71,440 | -0.31(-1.12%) |
Aug 02, 2002 | 28.54 | 28.68 | 27.83 | 28.07 | 67,787 | -0.60(-2.10%) |