Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.33 | 23.33 | 22.73 | 22.87 | 1,396,080 | -0.22(-0.94%) |
Oct 30, 2002 | 22.72 | 23.09 | 22.57 | 23.09 | 1,431,569 | +0.44(+1.93%) |
Oct 29, 2002 | 22.96 | 23.15 | 22.35 | 22.65 | 1,470,015 | -0.30(-1.33%) |
Oct 28, 2002 | 22.50 | 23.08 | 22.50 | 22.96 | 1,655,738 | +0.56(+2.51%) |
Oct 25, 2002 | 22.15 | 22.47 | 21.96 | 22.39 | 963,120 | +0.24(+1.10%) |
Oct 24, 2002 | 21.95 | 22.55 | 21.69 | 22.15 | 1,568,791 | +0.25(+1.14%) |
Oct 23, 2002 | 21.20 | 22.01 | 21.20 | 21.90 | 1,324,314 | +0.64(+3.01%) |
Oct 22, 2002 | 21.51 | 22.08 | 21.06 | 21.26 | 1,470,803 | -0.53(-2.42%) |
Oct 21, 2002 | 21.06 | 21.86 | 20.97 | 21.79 | 1,947,139 | +0.73(+3.47%) |
Oct 18, 2002 | 21.02 | 21.29 | 20.49 | 21.06 | 1,266,744 | -0.07(-0.31%) |
Oct 17, 2002 | 20.67 | 21.13 | 20.41 | 21.13 | 1,191,627 | +0.74(+3.61%) |
Oct 16, 2002 | 21.48 | 21.53 | 20.39 | 20.39 | 2,393,506 | -1.16(-5.37%) |
Oct 15, 2002 | 21.66 | 21.99 | 21.36 | 21.55 | 2,097,571 | +0.21(+0.97%) |
Oct 14, 2002 | 21.13 | 21.35 | 20.29 | 21.34 | 374,601 | +0.21(+1.01%) |
Oct 11, 2002 | 21.28 | 21.56 | 20.70 | 21.13 | 1,686,692 | -0.15(-0.69%) |
Oct 10, 2002 | 19.88 | 21.48 | 19.38 | 21.27 | 2,165,196 | +1.49(+7.54%) |
Oct 09, 2002 | 21.29 | 21.29 | 19.77 | 19.78 | 2,953,240 | -1.51(-7.08%) |
Oct 08, 2002 | 21.15 | 21.75 | 20.11 | 21.29 | 3,242,668 | +0.14(+0.67%) |
Oct 07, 2002 | 20.97 | 21.52 | 20.83 | 21.15 | 1,358,423 | +0.41(+1.96%) |
Oct 04, 2002 | 21.42 | 21.42 | 20.52 | 20.74 | 2,241,694 | -0.67(-3.15%) |
Oct 03, 2002 | 21.20 | 21.61 | 21.20 | 21.41 | 2,262,395 | +0.22(+1.03%) |
Oct 02, 2002 | 21.20 | 21.56 | 21.02 | 21.20 | 256,306 | -0.03(-0.14%) |
Oct 01, 2002 | 20.82 | 21.30 | 20.52 | 21.23 | 1,370,647 | +0.58(+2.83%) |
Sep 30, 2002 | 20.24 | 20.78 | 19.94 | 20.64 | 1,461,537 | +0.34(+1.70%) |
Sep 27, 2002 | 20.63 | 20.90 | 20.24 | 20.30 | 977,315 | -0.46(-2.22%) |
Sep 26, 2002 | 20.26 | 20.84 | 20.21 | 20.76 | 1,024,042 | +0.60(+2.97%) |
Sep 25, 2002 | 19.73 | 20.35 | 19.62 | 20.16 | 1,506,489 | +0.46(+2.34%) |
Sep 24, 2002 | 20.27 | 20.27 | 19.50 | 19.70 | 2,342,442 | -0.86(-4.19%) |
Sep 23, 2002 | 20.26 | 20.60 | 20.22 | 20.56 | 1,826,280 | +0.03(+0.15%) |
Sep 20, 2002 | 20.82 | 20.82 | 20.11 | 20.53 | 2,040,395 | -0.28(-1.36%) |
Sep 19, 2002 | 20.95 | 21.08 | 20.64 | 20.82 | 1,259,844 | -0.18(-0.87%) |
Sep 18, 2002 | 20.34 | 21.31 | 20.30 | 21.00 | 2,056,365 | +0.41(+2.00%) |
Sep 17, 2002 | 21.20 | 21.26 | 20.58 | 20.59 | 1,354,677 | -0.46(-2.19%) |
Sep 16, 2002 | 20.95 | 21.05 | 20.67 | 21.05 | 1,227,707 | -0.12(-0.55%) |
Sep 13, 2002 | 20.80 | 21.25 | 20.70 | 21.17 | 1,554,399 | +0.37(+1.78%) |
Sep 12, 2002 | 21.10 | 21.10 | 20.74 | 20.80 | 1,461,734 | -0.31(-1.47%) |
Sep 11, 2002 | 20.68 | 21.18 | 20.68 | 21.10 | 936,306 | +0.39(+1.86%) |
Sep 10, 2002 | 21.32 | 21.32 | 20.59 | 20.72 | 1,325,103 | -0.62(-2.90%) |
Sep 09, 2002 | 21.51 | 21.55 | 21.03 | 21.34 | 1,111,580 | -0.28(-1.29%) |
Sep 06, 2002 | 21.55 | 21.66 | 21.18 | 21.62 | 1,247,817 | +0.44(+2.08%) |
Sep 05, 2002 | 21.23 | 21.41 | 21.07 | 21.18 | 979,484 | -0.14(-0.64%) |
Sep 04, 2002 | 21.27 | 21.35 | 20.76 | 21.31 | 1,038,237 | +0.05(+0.21%) |
Sep 03, 2002 | 21.52 | 21.58 | 20.94 | 21.27 | 1,197,739 | -0.50(-2.28%) |
Aug 30, 2002 | 21.67 | 21.93 | 21.40 | 21.76 | 862,766 | +0.10(+0.44%) |
Aug 29, 2002 | 21.66 | 21.74 | 21.40 | 21.67 | 682,957 | -0.13(-0.61%) |
Aug 28, 2002 | 21.86 | 21.95 | 21.53 | 21.80 | 848,965 | -0.21(-0.97%) |
Aug 27, 2002 | 22.46 | 22.50 | 22.01 | 22.01 | 779,368 | -0.34(-1.54%) |
Aug 26, 2002 | 22.11 | 22.41 | 22.11 | 22.36 | 790,803 | +0.30(+1.38%) |
Aug 23, 2002 | 22.36 | 22.44 | 21.99 | 22.05 | 520,696 | -0.43(-1.92%) |
Aug 22, 2002 | 22.24 | 22.55 | 22.05 | 22.48 | 756,497 | +0.24(+1.09%) |
Aug 21, 2002 | 21.53 | 22.26 | 21.43 | 22.24 | 1,110,200 | +0.78(+3.64%) |
Aug 20, 2002 | 21.58 | 21.70 | 21.15 | 21.46 | 1,256,689 | +0.24(+1.12%) |
Aug 16, 2002 | 21.45 | 21.48 | 21.09 | 21.22 | 807,167 | -0.31(-1.44%) |
Aug 15, 2002 | 21.57 | 21.92 | 21.42 | 21.53 | 806,181 | -0.04(-0.19%) |
Aug 14, 2002 | 20.98 | 21.58 | 20.87 | 21.57 | 918,365 | +0.59(+2.80%) |
Aug 13, 2002 | 21.33 | 21.48 | 20.97 | 20.98 | 1,287,643 | -0.34(-1.62%) |
Aug 12, 2002 | 21.10 | 21.56 | 21.05 | 21.33 | 1,712,717 | -0.10(-0.45%) |
Aug 07, 2002 | 21.25 | 21.42 | 20.98 | 21.42 | 1,104,680 | +0.25(+1.17%) |
Aug 06, 2002 | 20.87 | 21.42 | 20.87 | 21.18 | 1,524,233 | +0.49(+2.38%) |
Aug 05, 2002 | 20.59 | 21.07 | 20.49 | 20.68 | 1,814,451 | +0.26(+1.27%) |
Aug 02, 2002 | 20.43 | 20.76 | 20.12 | 20.43 | 1,129,719 | -0.00(-0.02%) |