Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 22.49 | 22.79 | 22.33 | 22.72 | 2,543,441 | +0.23(+1.03%) |
Oct 30, 2002 | 22.10 | 22.64 | 22.03 | 22.49 | 38,956 | +0.21(+0.93%) |
Oct 29, 2002 | 21.89 | 22.34 | 21.60 | 22.28 | 2,641,221 | +0.19(+0.87%) |
Oct 28, 2002 | 22.95 | 22.99 | 21.79 | 22.09 | 2,889,241 | -0.56(-2.48%) |
Oct 25, 2002 | 23.11 | 23.41 | 22.08 | 22.65 | 4,191,672 | -0.82(-3.51%) |
Oct 24, 2002 | 23.49 | 24.34 | 22.15 | 23.47 | 5,581,106 | +0.18(+0.76%) |
Oct 23, 2002 | 22.24 | 23.30 | 22.15 | 23.30 | 3,469,946 | +1.16(+5.22%) |
Oct 22, 2002 | 21.56 | 22.26 | 21.56 | 22.14 | 1,699,263 | -0.19(-0.86%) |
Oct 21, 2002 | 22.26 | 22.56 | 21.98 | 22.33 | 3,250,754 | +0.05(+0.24%) |
Oct 18, 2002 | 22.18 | 22.64 | 21.76 | 22.28 | 20,841,496 | +0.06(+0.28%) |
Oct 17, 2002 | 23.30 | 23.33 | 21.18 | 22.22 | 5,421,256 | -0.20(-0.89%) |
Oct 16, 2002 | 22.58 | 22.90 | 21.99 | 22.42 | 3,264,258 | -0.16(-0.72%) |
Oct 15, 2002 | 23.10 | 23.31 | 22.43 | 22.58 | 3,354,766 | +0.45(+2.02%) |
Oct 14, 2002 | 22.02 | 23.21 | 21.95 | 22.13 | 38,956 | +0.11(+0.49%) |
Oct 11, 2002 | 21.49 | 22.25 | 21.41 | 22.02 | 2,726,145 | +1.14(+5.46%) |
Oct 10, 2002 | 21.02 | 21.14 | 20.64 | 20.89 | 3,635,120 | +0.06(+0.30%) |
Oct 09, 2002 | 20.91 | 21.56 | 20.65 | 20.82 | 3,744,457 | -0.08(-0.41%) |
Oct 08, 2002 | 22.33 | 22.58 | 20.25 | 20.91 | 7,061,436 | -1.54(-6.86%) |
Oct 07, 2002 | 22.49 | 22.91 | 22.45 | 22.45 | 3,270,102 | -0.04(-0.17%) |
Oct 04, 2002 | 23.26 | 23.29 | 22.33 | 22.49 | 3,421,901 | -0.39(-1.72%) |
Oct 03, 2002 | 22.91 | 23.18 | 22.73 | 22.88 | 2,934,820 | +0.14(+0.61%) |
Oct 02, 2002 | 23.27 | 23.53 | 22.72 | 22.74 | 3,010,525 | -0.67(-2.86%) |
Oct 01, 2002 | 23.03 | 23.49 | 22.53 | 23.41 | 4,610,580 | +0.85(+3.75%) |
Sep 30, 2002 | 22.95 | 22.95 | 21.10 | 22.56 | 6,496,184 | -1.45(-6.03%) |
Sep 27, 2002 | 25.14 | 25.18 | 23.87 | 24.01 | 6,271,407 | -0.86(-3.47%) |
Sep 26, 2002 | 24.80 | 25.10 | 24.65 | 24.87 | 3,452,027 | +0.24(+0.97%) |
Sep 25, 2002 | 24.49 | 24.97 | 24.45 | 24.64 | 3,178,425 | +0.45(+1.88%) |
Sep 24, 2002 | 24.64 | 24.84 | 23.72 | 24.18 | 4,521,371 | -0.77(-3.09%) |
Sep 23, 2002 | 25.95 | 26.26 | 24.94 | 24.95 | 3,308,668 | -1.00(-3.86%) |
Sep 20, 2002 | 25.41 | 26.35 | 25.34 | 25.95 | 3,780,816 | +0.15(+0.60%) |
Sep 19, 2002 | 26.49 | 26.88 | 25.61 | 25.80 | 2,949,623 | -1.40(-5.15%) |
Sep 18, 2002 | 26.68 | 27.48 | 26.64 | 27.20 | 2,129,468 | +0.39(+1.44%) |
Sep 17, 2002 | 27.64 | 27.72 | 26.65 | 26.81 | 3,655,767 | -1.59(-5.59%) |
Sep 16, 2002 | 27.30 | 29.08 | 27.30 | 28.40 | 3,117,264 | +1.16(+4.24%) |
Sep 13, 2002 | 27.45 | 27.72 | 27.11 | 27.25 | 1,712,768 | -0.22(-0.81%) |
Sep 12, 2002 | 27.26 | 28.46 | 27.18 | 27.47 | 2,658,881 | +0.21(+0.76%) |
Sep 11, 2002 | 54.31 | 27.92 | 27.22 | 27.26 | 1,902,484 | +0.11(+0.40%) |
Sep 10, 2002 | 27.53 | 27.95 | 27.02 | 27.15 | 4,403,074 | -1.35(-4.73%) |
Sep 09, 2002 | 27.92 | 28.97 | 27.74 | 28.50 | 2,585,384 | +0.54(+1.93%) |
Sep 06, 2002 | 27.34 | 28.17 | 27.30 | 27.96 | 2,782,761 | +1.01(+3.74%) |
Sep 05, 2002 | 26.30 | 27.45 | 26.12 | 26.95 | 3,775,622 | +0.62(+2.34%) |
Sep 04, 2002 | 25.99 | 26.48 | 25.84 | 26.34 | 1,826,390 | +0.30(+1.15%) |
Sep 03, 2002 | 26.76 | 26.76 | 26.03 | 26.04 | 2,287,370 | -0.92(-3.40%) |
Aug 30, 2002 | 26.14 | 27.48 | 26.13 | 26.95 | 2,458,257 | +0.83(+3.18%) |
Aug 29, 2002 | 25.41 | 26.37 | 25.37 | 26.12 | 2,063,762 | +0.27(+1.04%) |
Aug 28, 2002 | 26.57 | 26.57 | 25.41 | 25.85 | 12,530,868 | -0.12(-0.44%) |
Aug 27, 2002 | 25.45 | 26.30 | 25.26 | 25.97 | 2,241,402 | +0.59(+2.31%) |
Aug 26, 2002 | 25.92 | 25.93 | 24.80 | 25.38 | 2,643,818 | -0.54(-2.08%) |
Aug 23, 2002 | 26.45 | 26.63 | 25.87 | 25.92 | 1,894,044 | -0.83(-3.11%) |
Aug 22, 2002 | 26.57 | 26.96 | 26.18 | 26.75 | 2,820,419 | +0.34(+1.28%) |
Aug 21, 2002 | 26.41 | 26.65 | 26.21 | 26.41 | 1,452,022 | +0.34(+1.30%) |
Aug 20, 2002 | 26.55 | 26.56 | 26.01 | 26.08 | 1,401,379 | -0.49(-1.86%) |
Aug 16, 2002 | 25.91 | 26.93 | 25.85 | 26.57 | 1,976,501 | +0.65(+2.53%) |
Aug 15, 2002 | 26.57 | 26.75 | 25.68 | 25.91 | 2,662,777 | -0.56(-2.12%) |
Aug 14, 2002 | 25.49 | 26.48 | 25.22 | 26.48 | 2,519,288 | +0.79(+3.06%) |
Aug 13, 2002 | 25.99 | 26.25 | 25.61 | 25.69 | 1,959,230 | -0.81(-3.05%) |
Aug 12, 2002 | 26.41 | 26.65 | 25.99 | 26.50 | 1,172,058 | +1.09(+4.27%) |
Aug 07, 2002 | 25.26 | 25.69 | 24.49 | 25.41 | 2,029,611 | +0.59(+2.36%) |
Aug 06, 2002 | 24.60 | 25.44 | 24.57 | 24.83 | 1,646,413 | +0.88(+3.67%) |
Aug 05, 2002 | 24.99 | 25.12 | 23.87 | 23.95 | 1,834,441 | -0.87(-3.51%) |
Aug 02, 2002 | 25.26 | 25.94 | 24.30 | 24.82 | 2,404,888 | -0.44(-1.74%) |