Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.39 | 23.53 | 23.16 | 23.28 | 937,150 | -0.05(-0.22%) |
Oct 30, 2002 | 23.28 | 23.52 | 23.16 | 23.33 | 954,852 | +0.10(+0.45%) |
Oct 29, 2002 | 23.42 | 23.60 | 22.90 | 23.23 | 1,209,271 | -0.18(-0.76%) |
Oct 28, 2002 | 23.42 | 23.68 | 23.23 | 23.41 | 1,344,638 | +0.13(+0.57%) |
Oct 25, 2002 | 23.27 | 23.41 | 23.08 | 23.27 | 998,065 | +0.07(+0.32%) |
Oct 24, 2002 | 23.34 | 23.57 | 23.12 | 23.20 | 2,463,492 | -0.11(-0.47%) |
Oct 23, 2002 | 23.54 | 23.73 | 23.16 | 23.31 | 1,649,385 | -0.02(-0.07%) |
Oct 22, 2002 | 23.68 | 24.20 | 23.05 | 23.33 | 1,817,378 | -0.59(-2.48%) |
Oct 21, 2002 | 23.53 | 24.05 | 23.37 | 23.92 | 1,385,942 | +0.41(+1.74%) |
Oct 18, 2002 | 23.16 | 23.83 | 22.71 | 23.51 | 2,464,186 | -0.32(-1.33%) |
Oct 17, 2002 | 23.86 | 24.06 | 23.40 | 23.83 | 1,231,832 | +0.35(+1.47%) |
Oct 16, 2002 | 23.84 | 23.95 | 23.34 | 23.48 | 973,769 | -0.36(-1.50%) |
Oct 15, 2002 | 24.03 | 24.03 | 23.74 | 23.84 | 1,286,152 | +0.18(+0.78%) |
Oct 14, 2002 | 23.63 | 23.86 | 22.73 | 23.65 | 1,603,222 | +0.03(+0.12%) |
Oct 11, 2002 | 24.09 | 24.10 | 23.28 | 23.62 | 2,075,095 | +0.07(+0.32%) |
Oct 10, 2002 | 22.71 | 23.74 | 22.60 | 23.55 | 3,147,091 | +1.22(+5.44%) |
Oct 09, 2002 | 23.57 | 23.60 | 22.33 | 22.33 | 2,418,890 | -1.23(-5.23%) |
Oct 08, 2002 | 23.78 | 24.08 | 22.67 | 23.57 | 2,346,521 | -0.21(-0.90%) |
Oct 07, 2002 | 23.68 | 24.37 | 23.60 | 23.78 | 1,306,457 | +0.10(+0.41%) |
Oct 04, 2002 | 24.13 | 24.13 | 23.37 | 23.68 | 1,536,059 | -0.44(-1.84%) |
Oct 03, 2002 | 24.09 | 24.40 | 23.86 | 24.13 | 942,704 | +0.05(+0.22%) |
Oct 02, 2002 | 24.43 | 24.59 | 23.93 | 24.07 | 906,780 | -0.36(-1.46%) |
Oct 01, 2002 | 24.00 | 24.60 | 23.71 | 24.43 | 2,024,419 | +0.43(+1.80%) |
Sep 30, 2002 | 24.13 | 24.28 | 23.64 | 24.00 | 2,366,479 | -0.13(-0.55%) |
Sep 27, 2002 | 24.63 | 24.69 | 23.94 | 24.13 | 1,376,223 | -0.56(-2.26%) |
Sep 26, 2002 | 24.14 | 24.77 | 24.14 | 24.69 | 1,330,060 | +0.63(+2.63%) |
Sep 25, 2002 | 23.77 | 24.52 | 23.66 | 24.06 | 1,276,954 | +0.43(+1.80%) |
Sep 24, 2002 | 23.80 | 23.90 | 23.25 | 23.63 | 1,304,375 | -0.37(-1.54%) |
Sep 23, 2002 | 24.24 | 24.33 | 23.66 | 24.00 | 1,041,452 | -0.24(-1.00%) |
Sep 20, 2002 | 24.49 | 24.50 | 23.65 | 24.24 | 104,127 | -0.25(-1.04%) |
Sep 19, 2002 | 24.41 | 24.63 | 24.09 | 24.49 | 1,347,414 | -0.01(-0.05%) |
Sep 18, 2002 | 23.72 | 24.69 | 23.62 | 24.51 | 1,260,641 | +0.80(+3.35%) |
Sep 17, 2002 | 24.40 | 24.45 | 23.68 | 23.71 | 931,944 | -0.51(-2.12%) |
Sep 16, 2002 | 23.91 | 24.28 | 23.63 | 24.22 | 936,456 | +0.18(+0.74%) |
Sep 13, 2002 | 23.45 | 24.20 | 23.37 | 24.05 | 947,563 | +0.48(+2.03%) |
Sep 12, 2002 | 24.24 | 24.28 | 23.48 | 23.57 | 729,936 | -0.68(-2.80%) |
Sep 11, 2002 | 24.32 | 24.54 | 23.95 | 24.25 | 69,418 | -0.09(-0.38%) |
Sep 10, 2002 | 24.66 | 24.66 | 24.21 | 24.34 | 1,532,068 | -0.30(-1.22%) |
Sep 09, 2002 | 24.78 | 24.81 | 24.48 | 24.64 | 1,788,569 | -0.38(-1.52%) |
Sep 06, 2002 | 24.66 | 25.11 | 24.65 | 25.02 | 1,941,117 | +0.43(+1.76%) |
Sep 05, 2002 | 24.33 | 24.60 | 24.33 | 24.59 | 4,576,594 | +0.27(+1.11%) |
Sep 04, 2002 | 23.88 | 24.86 | 23.74 | 24.32 | 4,190,800 | -0.37(-1.52%) |
Sep 03, 2002 | 25.24 | 25.24 | 24.62 | 24.69 | 1,536,754 | -0.69(-2.72%) |
Aug 30, 2002 | 25.16 | 25.68 | 25.00 | 25.38 | 851,071 | +0.17(+0.66%) |
Aug 29, 2002 | 25.58 | 25.62 | 25.17 | 25.22 | 905,912 | -0.40(-1.55%) |
Aug 28, 2002 | 25.50 | 25.78 | 25.37 | 25.61 | 1,254,393 | +0.06(+0.23%) |
Aug 27, 2002 | 25.67 | 25.96 | 25.47 | 25.56 | 1,350,191 | -0.05(-0.20%) |
Aug 26, 2002 | 25.41 | 25.70 | 25.41 | 25.61 | 1,315,482 | +0.25(+0.98%) |
Aug 23, 2002 | 25.77 | 25.77 | 25.35 | 25.36 | 988,347 | -0.41(-1.61%) |
Aug 22, 2002 | 25.87 | 26.01 | 25.72 | 25.77 | 1,614,502 | -0.02(-0.09%) |
Aug 21, 2002 | 25.38 | 25.81 | 25.21 | 25.80 | 1,225,238 | +0.43(+1.70%) |
Aug 20, 2002 | 25.35 | 25.58 | 25.12 | 25.36 | 676,310 | +0.05(+0.18%) |
Aug 16, 2002 | 25.35 | 25.38 | 25.11 | 25.32 | 831,634 | -0.06(-0.25%) |
Aug 15, 2002 | 25.70 | 25.87 | 25.24 | 25.38 | 1,179,248 | -0.26(-1.01%) |
Aug 14, 2002 | 25.14 | 25.67 | 24.97 | 25.64 | 1,066,616 | +0.50(+1.99%) |
Aug 13, 2002 | 25.92 | 25.92 | 25.11 | 25.14 | 277,674 | -0.78(-3.02%) |
Aug 12, 2002 | 25.35 | 25.93 | 25.15 | 25.92 | 824,866 | +0.57(+2.25%) |
Aug 07, 2002 | 25.56 | 25.65 | 25.15 | 25.35 | 928,994 | +0.07(+0.27%) |
Aug 06, 2002 | 24.93 | 25.64 | 24.90 | 25.28 | 1,091,780 | +0.47(+1.88%) |
Aug 05, 2002 | 24.67 | 25.50 | 24.58 | 24.82 | 1,347,414 | +0.09(+0.35%) |
Aug 02, 2002 | 24.92 | 25.09 | 24.55 | 24.73 | 944,960 | -0.06(-0.26%) |