Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 22.86 | 23.81 | 22.82 | 23.67 | 195,287 | +0.76(+3.33%) |
Oct 30, 2002 | 23.76 | 23.76 | 22.56 | 22.91 | 224,784 | -0.81(-3.40%) |
Oct 29, 2002 | 24.32 | 24.32 | 23.25 | 23.72 | 243,789 | -0.69(-2.81%) |
Oct 28, 2002 | 24.49 | 24.83 | 24.23 | 24.40 | 226,417 | -0.04(-0.18%) |
Oct 25, 2002 | 24.49 | 24.66 | 24.25 | 24.44 | 126,383 | -0.07(-0.28%) |
Oct 24, 2002 | 25.13 | 25.15 | 24.51 | 24.51 | 560,446 | -0.39(-1.55%) |
Oct 23, 2002 | 24.79 | 25.04 | 24.32 | 24.90 | 73,917 | +0.07(+0.28%) |
Oct 22, 2002 | 24.57 | 24.83 | 24.36 | 24.83 | 158,445 | +0.09(+0.35%) |
Oct 21, 2002 | 24.79 | 24.87 | 24.45 | 24.74 | 83,128 | -0.11(-0.45%) |
Oct 18, 2002 | 26.07 | 26.07 | 24.86 | 24.86 | 179,664 | -1.30(-4.95%) |
Oct 17, 2002 | 24.98 | 26.16 | 24.87 | 26.15 | 151,333 | +1.60(+6.50%) |
Oct 16, 2002 | 24.27 | 24.70 | 23.72 | 24.56 | 200,417 | -0.62(-2.45%) |
Oct 15, 2002 | 24.87 | 25.20 | 24.10 | 25.17 | 204,381 | +1.85(+7.94%) |
Oct 14, 2002 | 23.79 | 23.79 | 23.05 | 23.32 | 89,890 | -0.47(-1.98%) |
Oct 11, 2002 | 22.94 | 23.80 | 22.94 | 23.79 | 11,658 | +1.06(+4.68%) |
Oct 10, 2002 | 20.59 | 22.90 | 20.41 | 22.73 | 287,743 | +1.84(+8.83%) |
Oct 09, 2002 | 21.84 | 21.84 | 20.89 | 20.89 | 215,457 | -0.94(-4.32%) |
Oct 08, 2002 | 22.13 | 22.81 | 21.23 | 21.83 | 289,725 | -0.04(-0.20%) |
Oct 07, 2002 | 23.16 | 23.46 | 21.81 | 21.87 | 652,902 | -1.50(-6.42%) |
Oct 04, 2002 | 24.36 | 24.36 | 23.37 | 23.37 | 251,717 | -0.86(-3.54%) |
Oct 03, 2002 | 24.23 | 25.12 | 24.06 | 24.23 | 154,131 | -0.10(-0.42%) |
Oct 02, 2002 | 25.94 | 25.94 | 24.23 | 24.33 | 196,220 | -1.60(-6.18%) |
Oct 01, 2002 | 25.30 | 25.94 | 25.05 | 25.94 | 166,373 | +0.57(+2.23%) |
Sep 30, 2002 | 25.22 | 25.69 | 24.74 | 25.37 | 98,285 | +0.07(+0.27%) |
Sep 27, 2002 | 26.67 | 26.75 | 25.25 | 25.30 | 141,656 | -1.45(-5.42%) |
Sep 26, 2002 | 26.34 | 26.80 | 25.94 | 26.75 | 162,059 | +0.63(+2.43%) |
Sep 25, 2002 | 25.35 | 26.24 | 25.33 | 26.12 | 229,448 | +1.03(+4.10%) |
Sep 24, 2002 | 26.16 | 26.25 | 25.09 | 25.09 | 174,651 | -1.26(-4.79%) |
Sep 23, 2002 | 26.98 | 26.98 | 26.29 | 26.35 | 97,235 | -0.72(-2.66%) |
Sep 20, 2002 | 26.97 | 27.26 | 26.25 | 27.07 | 134,194 | +0.05(+0.19%) |
Sep 19, 2002 | 27.40 | 27.45 | 27.02 | 27.02 | 215,807 | -0.39(-1.41%) |
Sep 18, 2002 | 26.72 | 27.40 | 26.43 | 27.40 | 207,179 | +0.64(+2.40%) |
Sep 17, 2002 | 27.76 | 27.96 | 26.76 | 26.76 | 93,504 | -0.78(-2.83%) |
Sep 16, 2002 | 27.78 | 28.13 | 27.45 | 27.54 | 71,586 | -0.24(-0.86%) |
Sep 13, 2002 | 27.36 | 27.86 | 27.15 | 27.78 | 248,219 | +0.44(+1.60%) |
Sep 12, 2002 | 27.36 | 27.45 | 27.20 | 27.34 | 138,858 | -0.15(-0.53%) |
Sep 11, 2002 | 26.93 | 27.77 | 26.80 | 27.49 | 2,576,633 | +0.64(+2.40%) |
Sep 10, 2002 | 27.15 | 27.15 | 26.60 | 26.85 | 155,297 | -0.13(-0.48%) |
Sep 09, 2002 | 26.29 | 26.97 | 25.89 | 26.97 | 73,334 | +0.69(+2.61%) |
Sep 06, 2002 | 24.66 | 26.29 | 24.66 | 26.29 | 182,579 | +1.19(+4.75%) |
Sep 05, 2002 | 25.82 | 26.12 | 25.09 | 25.10 | 152,033 | -0.72(-2.79%) |
Sep 04, 2002 | 25.91 | 26.37 | 25.06 | 25.82 | 218,605 | -0.09(-0.36%) |
Sep 03, 2002 | 27.02 | 27.02 | 25.77 | 25.91 | 2,529,997 | -1.06(-3.94%) |
Aug 30, 2002 | 26.85 | 27.40 | 26.80 | 26.97 | 149,701 | -0.30(-1.10%) |
Aug 29, 2002 | 26.59 | 27.59 | 26.37 | 27.28 | 80,213 | +0.58(+2.18%) |
Aug 28, 2002 | 28.13 | 28.13 | 26.68 | 26.69 | 145,154 | -1.53(-5.41%) |
Aug 27, 2002 | 28.09 | 28.52 | 27.62 | 28.22 | 124,751 | +0.27(+0.95%) |
Aug 26, 2002 | 27.58 | 27.96 | 27.15 | 27.95 | 73,101 | +0.46(+1.68%) |
Aug 23, 2002 | 27.96 | 28.12 | 27.40 | 27.49 | 110,527 | -0.26(-0.93%) |
Aug 22, 2002 | 26.80 | 27.79 | 26.80 | 27.75 | 148,068 | +0.99(+3.69%) |
Aug 21, 2002 | 26.80 | 26.93 | 26.46 | 26.76 | 132,562 | +0.09(+0.32%) |
Aug 20, 2002 | 27.16 | 27.28 | 26.55 | 26.67 | 157,862 | +0.57(+2.17%) |
Aug 16, 2002 | 23.33 | 26.17 | 23.20 | 26.11 | 509,380 | +2.78(+11.91%) |
Aug 15, 2002 | 22.56 | 23.33 | 22.47 | 23.33 | 376,818 | +0.86(+3.82%) |
Aug 14, 2002 | 22.02 | 22.47 | 21.23 | 22.47 | 218,605 | +0.54(+2.46%) |
Aug 13, 2002 | 21.88 | 22.09 | 21.54 | 21.93 | 99,451 | +0.14(+0.63%) |
Aug 12, 2002 | 21.66 | 21.85 | 21.06 | 21.79 | 113,441 | +0.61(+2.87%) |
Aug 07, 2002 | 21.96 | 22.13 | 20.89 | 21.19 | 147,602 | -0.49(-2.26%) |
Aug 06, 2002 | 20.03 | 21.87 | 20.03 | 21.67 | 214,408 | +1.78(+8.92%) |
Aug 05, 2002 | 21.66 | 21.66 | 19.90 | 19.90 | 151,450 | -1.76(-8.12%) |
Aug 02, 2002 | 21.79 | 21.79 | 20.98 | 21.66 | 117,522 | -0.07(-0.32%) |