Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 24.31 | 24.49 | 24.20 | 24.20 | 10,222 | -0.08(-0.32%) |
Oct 30, 2002 | 23.46 | 24.28 | 23.44 | 24.28 | 209,354 | +1.28(+5.57%) |
Oct 29, 2002 | 23.87 | 23.87 | 22.84 | 23.00 | 106,108 | -1.16(-4.82%) |
Oct 28, 2002 | 24.20 | 24.31 | 23.84 | 24.16 | 81,809,712 | +0.23(+0.98%) |
Oct 25, 2002 | 23.72 | 24.12 | 23.48 | 23.93 | 6,235 | +0.05(+0.20%) |
Oct 24, 2002 | 24.36 | 24.36 | 23.50 | 23.88 | 14,720 | -0.36(-1.49%) |
Oct 23, 2002 | 23.37 | 24.24 | 23.31 | 24.24 | 342,960 | +1.13(+4.91%) |
Oct 22, 2002 | 23.28 | 23.38 | 23.01 | 23.11 | 3,475 | -0.86(-3.59%) |
Oct 21, 2002 | 23.16 | 24.06 | 22.71 | 23.97 | 330,898 | +0.69(+2.98%) |
Oct 18, 2002 | 23.14 | 23.42 | 22.51 | 23.27 | 209,661 | -0.18(-0.75%) |
Oct 17, 2002 | 23.82 | 23.82 | 23.10 | 23.45 | 151,700 | +1.06(+4.72%) |
Oct 16, 2002 | 22.45 | 22.62 | 22.08 | 22.39 | 7,257 | -0.35(-1.55%) |
Oct 15, 2002 | 23.23 | 23.23 | 22.71 | 22.74 | 15,742 | +0.82(+3.75%) |
Oct 14, 2002 | 21.62 | 21.92 | 21.42 | 21.92 | 10,733 | +0.52(+2.42%) |
Oct 11, 2002 | 21.13 | 22.05 | 21.13 | 21.40 | 25,044 | +1.13(+5.60%) |
Oct 10, 2002 | 19.61 | 20.54 | 19.47 | 20.27 | 24,840 | +0.68(+3.50%) |
Oct 09, 2002 | 19.08 | 19.86 | 19.08 | 19.58 | 34,858 | +0.10(+0.50%) |
Oct 08, 2002 | 19.27 | 19.52 | 18.93 | 19.49 | 202,914 | +0.75(+4.02%) |
Oct 07, 2002 | 19.13 | 19.22 | 18.73 | 18.73 | 3,168 | -0.83(-4.25%) |
Oct 04, 2002 | 19.71 | 19.75 | 19.20 | 19.56 | 94,352 | -0.20(-0.99%) |
Oct 03, 2002 | 19.97 | 20.00 | 19.76 | 19.76 | 6,235 | -0.27(-1.37%) |
Oct 02, 2002 | 20.54 | 20.84 | 20.03 | 20.03 | 3,577 | -0.50(-2.43%) |
Oct 01, 2002 | 19.56 | 20.53 | 19.56 | 20.53 | 6,031 | +0.33(+1.65%) |
Sep 30, 2002 | 20.20 | 20.54 | 20.10 | 20.20 | 2,862 | -0.59(-2.82%) |
Sep 27, 2002 | 20.93 | 21.19 | 20.75 | 20.79 | 39,253 | -0.16(-0.75%) |
Sep 26, 2002 | 21.66 | 21.77 | 20.89 | 20.94 | 10,222 | -0.43(-2.01%) |
Sep 25, 2002 | 20.93 | 21.37 | 20.69 | 21.37 | 99,361 | +0.99(+4.85%) |
Sep 24, 2002 | 19.86 | 20.89 | 19.86 | 20.39 | 62,152 | +0.32(+1.61%) |
Sep 23, 2002 | 20.54 | 20.83 | 20.06 | 20.06 | 37,413 | -1.06(-5.00%) |
Sep 20, 2002 | 21.42 | 21.42 | 20.81 | 21.12 | 4,702 | -0.04(-0.19%) |
Sep 19, 2002 | 21.25 | 21.28 | 20.97 | 21.16 | 81,063 | -0.95(-4.29%) |
Sep 18, 2002 | 21.57 | 22.11 | 21.34 | 22.11 | 277,026 | +0.01(+0.04%) |
Sep 17, 2002 | 22.80 | 22.80 | 22.06 | 22.10 | 13,902 | -0.58(-2.55%) |
Sep 16, 2002 | 23.18 | 23.18 | 22.68 | 22.68 | 211,092 | -0.46(-1.99%) |
Sep 13, 2002 | 22.79 | 23.14 | 22.71 | 23.14 | 461,336 | +0.11(+0.47%) |
Sep 12, 2002 | 23.38 | 23.38 | 22.94 | 23.03 | 212,114 | -0.79(-3.33%) |
Sep 11, 2002 | 24.06 | 24.34 | 23.79 | 23.82 | 797,345 | +0.45(+1.93%) |
Sep 10, 2002 | 23.48 | 23.48 | 23.37 | 23.37 | 6,746 | +0.39(+1.70%) |
Sep 09, 2002 | 22.55 | 22.98 | 22.55 | 22.98 | 2,862 | -0.20(-0.84%) |
Sep 06, 2002 | 22.50 | 23.17 | 22.50 | 23.17 | 2,760 | +1.25(+5.71%) |
Sep 05, 2002 | 21.92 | 22.07 | 21.92 | 21.92 | 1,226 | -0.75(-3.32%) |
Sep 04, 2002 | 21.91 | 22.68 | 21.90 | 22.68 | 20,649 | +0.90(+4.13%) |
Sep 03, 2002 | 22.40 | 22.40 | 21.78 | 21.78 | 10,324 | -0.93(-4.09%) |
Aug 30, 2002 | 23.11 | 23.33 | 22.71 | 22.71 | 28,622 | -0.85(-3.61%) |
Aug 29, 2002 | 22.74 | 23.67 | 22.63 | 23.56 | 25,249 | +0.56(+2.42%) |
Aug 28, 2002 | 23.60 | 23.78 | 23.00 | 23.00 | 26,475 | -0.96(-4.00%) |
Aug 27, 2002 | 25.14 | 25.14 | 23.68 | 23.96 | 15,946 | -0.99(-3.96%) |
Aug 26, 2002 | 24.90 | 25.04 | 24.37 | 24.95 | 20,035 | -0.03(-0.12%) |
Aug 23, 2002 | 25.68 | 25.68 | 24.95 | 24.97 | 27,089 | -0.87(-3.37%) |
Aug 22, 2002 | 25.07 | 25.85 | 25.04 | 25.85 | 136,979 | +0.91(+3.65%) |
Aug 21, 2002 | 24.69 | 25.18 | 24.31 | 24.94 | 9,200 | +0.58(+2.37%) |
Aug 20, 2002 | 24.44 | 24.63 | 24.26 | 24.36 | 318,938 | +0.67(+2.81%) |
Aug 16, 2002 | 22.94 | 23.82 | 22.94 | 23.69 | 8,484 | +0.36(+1.55%) |
Aug 15, 2002 | 23.14 | 23.33 | 22.64 | 23.33 | 7,462 | +0.60(+2.63%) |
Aug 14, 2002 | 21.26 | 22.73 | 21.26 | 22.73 | 210,274 | +0.77(+3.52%) |
Aug 13, 2002 | 22.30 | 22.62 | 21.96 | 21.96 | 2,044 | -0.60(-2.65%) |
Aug 12, 2002 | 22.40 | 22.56 | 22.30 | 22.56 | 7,053 | +0.90(+4.15%) |
Aug 07, 2002 | 22.30 | 22.30 | 21.03 | 21.66 | 15,844 | -0.11(-0.49%) |
Aug 06, 2002 | 21.20 | 21.77 | 21.20 | 21.77 | 20,853 | +1.09(+5.25%) |
Aug 05, 2002 | 21.42 | 21.42 | 20.50 | 20.68 | 5,622 | -0.73(-3.43%) |
Aug 02, 2002 | 21.77 | 21.77 | 21.17 | 21.41 | 6,848 | -0.79(-3.57%) |