Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 22.68 | 23.18 | 22.68 | 22.71 | 252,487 | -0.03(-0.13%) |
Oct 30, 2002 | 22.80 | 22.81 | 22.52 | 22.74 | 150,374 | -0.04(-0.16%) |
Oct 29, 2002 | 22.83 | 22.83 | 22.34 | 22.78 | 155,963 | -0.11(-0.48%) |
Oct 28, 2002 | 22.92 | 23.07 | 22.81 | 22.89 | 188,138 | -0.07(-0.32%) |
Oct 25, 2002 | 22.48 | 23.07 | 22.47 | 22.96 | 140,422 | +0.47(+2.09%) |
Oct 24, 2002 | 22.26 | 22.61 | 22.25 | 22.49 | 122,698 | +0.37(+1.69%) |
Oct 23, 2002 | 21.93 | 22.14 | 21.75 | 22.12 | 137,968 | +0.17(+0.77%) |
Oct 22, 2002 | 22.35 | 22.35 | 21.94 | 21.95 | 151,055 | -0.37(-1.64%) |
Oct 21, 2002 | 22.23 | 22.34 | 21.86 | 22.31 | 174,914 | +0.12(+0.56%) |
Oct 18, 2002 | 22.19 | 22.23 | 21.78 | 22.19 | 207,224 | +0.12(+0.53%) |
Oct 17, 2002 | 22.23 | 22.23 | 22.01 | 22.07 | 129,924 | +0.40(+1.83%) |
Oct 16, 2002 | 21.85 | 21.90 | 21.43 | 21.68 | 156,100 | -0.12(-0.57%) |
Oct 15, 2002 | 21.21 | 22.00 | 21.21 | 21.80 | 136,604 | +0.67(+3.19%) |
Oct 14, 2002 | 21.27 | 21.40 | 20.90 | 21.12 | 279,617 | -0.22(-1.03%) |
Oct 11, 2002 | 20.91 | 21.59 | 20.91 | 21.34 | 219,494 | +0.43(+2.07%) |
Oct 10, 2002 | 20.57 | 21.07 | 19.99 | 20.91 | 254,532 | +0.30(+1.46%) |
Oct 09, 2002 | 21.08 | 21.08 | 20.30 | 20.61 | 385,274 | -0.56(-2.63%) |
Oct 08, 2002 | 21.26 | 21.27 | 20.64 | 21.17 | 352,963 | -0.18(-0.82%) |
Oct 07, 2002 | 22.19 | 22.23 | 21.13 | 21.34 | 325,152 | -1.03(-4.59%) |
Oct 04, 2002 | 22.64 | 22.72 | 22.34 | 22.37 | 121,608 | -0.36(-1.58%) |
Oct 03, 2002 | 22.53 | 22.74 | 22.40 | 22.73 | 114,518 | +0.21(+0.91%) |
Oct 02, 2002 | 22.59 | 22.77 | 22.50 | 22.53 | 145,739 | -0.21(-0.90%) |
Oct 01, 2002 | 22.90 | 22.92 | 22.45 | 22.73 | 147,511 | -0.08(-0.35%) |
Sep 30, 2002 | 22.37 | 22.81 | 22.30 | 22.81 | 230,401 | +0.28(+1.24%) |
Sep 27, 2002 | 22.74 | 22.99 | 22.46 | 22.53 | 134,423 | -0.26(-1.13%) |
Sep 26, 2002 | 22.26 | 22.79 | 22.09 | 22.79 | 168,779 | +0.49(+2.20%) |
Sep 25, 2002 | 22.36 | 22.49 | 21.71 | 22.30 | 322,016 | -0.24(-1.07%) |
Sep 24, 2002 | 22.67 | 22.74 | 22.41 | 22.54 | 143,285 | -0.18(-0.78%) |
Sep 23, 2002 | 23.03 | 23.03 | 22.53 | 22.72 | 163,598 | +0.01(+0.06%) |
Sep 20, 2002 | 22.74 | 22.92 | 22.56 | 22.70 | 368,096 | +0.02(+0.10%) |
Sep 19, 2002 | 22.67 | 22.90 | 22.56 | 22.68 | 140,013 | -0.10(-0.42%) |
Sep 18, 2002 | 22.59 | 23.06 | 22.56 | 22.78 | 164,961 | +0.04(+0.16%) |
Sep 17, 2002 | 22.64 | 23.02 | 22.64 | 22.74 | 155,145 | -0.41(-1.77%) |
Sep 16, 2002 | 23.18 | 23.24 | 22.95 | 23.15 | 97,204 | -0.03(-0.13%) |
Sep 13, 2002 | 22.92 | 23.21 | 22.78 | 23.18 | 340,830 | +0.28(+1.22%) |
Sep 12, 2002 | 23.18 | 23.18 | 22.87 | 22.90 | 113,019 | -0.21(-0.89%) |
Sep 11, 2002 | 23.11 | 23.32 | 23.05 | 23.11 | 50,033 | -0.06(-0.25%) |
Sep 10, 2002 | 23.18 | 23.39 | 23.11 | 23.16 | 85,343 | +0.06(+0.25%) |
Sep 09, 2002 | 23.49 | 23.54 | 22.93 | 23.11 | 232,991 | -0.21(-0.88%) |
Sep 06, 2002 | 23.22 | 23.37 | 23.04 | 23.31 | 150,510 | +0.28(+1.21%) |
Sep 05, 2002 | 23.18 | 23.40 | 22.92 | 23.03 | 102,794 | -0.15(-0.63%) |
Sep 04, 2002 | 22.74 | 23.26 | 22.74 | 23.18 | 545,328 | +0.44(+1.94%) |
Sep 03, 2002 | 23.62 | 23.72 | 22.74 | 22.74 | 342,875 | -0.84(-3.55%) |
Aug 30, 2002 | 23.47 | 23.73 | 23.47 | 23.57 | 169,733 | +0.14(+0.59%) |
Aug 29, 2002 | 23.44 | 23.51 | 23.36 | 23.44 | 156,372 | +0.07(+0.31%) |
Aug 28, 2002 | 23.33 | 23.56 | 23.33 | 23.36 | 251,260 | +0.02(+0.09%) |
Aug 27, 2002 | 23.58 | 23.73 | 23.22 | 23.34 | 234,218 | -0.24(-1.03%) |
Aug 26, 2002 | 23.11 | 23.58 | 23.11 | 23.58 | 246,079 | +0.48(+2.06%) |
Aug 23, 2002 | 23.09 | 23.18 | 23.09 | 23.11 | 68,166 | -0.02(-0.10%) |
Aug 22, 2002 | 23.00 | 23.16 | 22.97 | 23.13 | 156,781 | +0.06(+0.25%) |
Aug 21, 2002 | 22.92 | 23.09 | 22.81 | 23.07 | 155,009 | +0.18(+0.77%) |
Aug 20, 2002 | 22.92 | 22.94 | 22.73 | 22.89 | 161,826 | -0.24(-1.05%) |
Aug 16, 2002 | 23.00 | 23.17 | 22.85 | 23.13 | 145,466 | +0.03(+0.13%) |
Aug 15, 2002 | 23.11 | 23.20 | 22.78 | 23.11 | 242,125 | +0.00(+0.00%) |
Aug 14, 2002 | 22.78 | 23.11 | 22.45 | 23.11 | 266,938 | +0.33(+1.45%) |
Aug 13, 2002 | 22.58 | 22.92 | 22.53 | 22.78 | 310,019 | -0.33(-1.43%) |
Aug 12, 2002 | 22.78 | 23.11 | 22.58 | 23.11 | 185,547 | +0.40(+1.78%) |
Aug 07, 2002 | 22.45 | 22.87 | 22.37 | 22.70 | 483,160 | +0.35(+1.58%) |
Aug 06, 2002 | 22.34 | 22.52 | 22.15 | 22.35 | 432,718 | +0.11(+0.49%) |
Aug 05, 2002 | 22.41 | 22.41 | 22.08 | 22.24 | 271,300 | -0.24(-1.08%) |
Aug 02, 2002 | 22.89 | 22.97 | 22.20 | 22.48 | 681,660 | -0.48(-2.08%) |