Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 22.24 | 22.55 | 22.13 | 22.48 | 133,245 | +0.14(+0.62%) |
Oct 30, 2002 | 22.20 | 22.45 | 22.19 | 22.35 | 115,817 | +0.11(+0.47%) |
Oct 29, 2002 | 22.34 | 22.57 | 22.10 | 22.24 | 178,361 | -0.40(-1.75%) |
Oct 28, 2002 | 22.65 | 22.91 | 22.35 | 22.64 | 182,687 | -0.06(-0.25%) |
Oct 25, 2002 | 22.05 | 22.69 | 22.04 | 22.69 | 134,975 | +0.53(+2.41%) |
Oct 24, 2002 | 22.69 | 23.02 | 22.06 | 22.16 | 150,550 | -0.49(-2.18%) |
Oct 23, 2002 | 22.64 | 22.77 | 21.92 | 22.65 | 53,501 | +0.08(+0.36%) |
Oct 22, 2002 | 22.56 | 22.64 | 21.97 | 22.57 | 122,121 | +0.13(+0.58%) |
Oct 21, 2002 | 22.34 | 22.57 | 21.55 | 22.44 | 88,130 | +0.05(+0.22%) |
Oct 18, 2002 | 22.14 | 22.39 | 21.84 | 22.39 | 101,108 | +0.19(+0.87%) |
Oct 17, 2002 | 21.52 | 22.26 | 21.34 | 22.20 | 75,275 | +0.84(+3.94%) |
Oct 16, 2002 | 22.13 | 22.19 | 21.20 | 21.36 | 70,578 | -0.66(-2.98%) |
Oct 15, 2002 | 21.21 | 22.09 | 21.21 | 22.01 | 149,314 | +0.84(+3.97%) |
Oct 14, 2002 | 20.97 | 21.28 | 20.86 | 21.17 | 85,410 | +0.14(+0.65%) |
Oct 11, 2002 | 20.40 | 21.38 | 20.40 | 21.03 | 114,952 | +0.77(+3.79%) |
Oct 10, 2002 | 19.35 | 20.43 | 19.25 | 20.27 | 80,961 | +0.83(+4.29%) |
Oct 09, 2002 | 20.57 | 20.77 | 19.28 | 19.43 | 130,359 | -1.15(-5.58%) |
Oct 08, 2002 | 19.82 | 20.75 | 19.82 | 20.58 | 91,838 | +0.76(+3.84%) |
Oct 07, 2002 | 20.57 | 20.63 | 19.79 | 19.82 | 88,253 | -0.66(-3.23%) |
Oct 04, 2002 | 20.97 | 21.16 | 20.13 | 20.48 | 70,583 | -0.41(-1.98%) |
Oct 03, 2002 | 21.84 | 21.85 | 20.90 | 20.90 | 56,116 | -1.01(-4.62%) |
Oct 02, 2002 | 22.58 | 22.58 | 21.74 | 21.91 | 124,600 | -0.49(-2.20%) |
Oct 01, 2002 | 21.78 | 22.40 | 21.74 | 22.40 | 85,276 | +0.67(+3.08%) |
Sep 30, 2002 | 21.54 | 21.73 | 21.15 | 21.73 | 152,372 | +0.10(+0.45%) |
Sep 27, 2002 | 21.54 | 22.25 | 21.48 | 21.63 | 139,302 | -0.07(-0.34%) |
Sep 26, 2002 | 21.37 | 21.83 | 21.31 | 21.71 | 65,263 | +0.36(+1.71%) |
Sep 25, 2002 | 21.24 | 21.45 | 21.02 | 21.34 | 158,955 | +0.18(+0.84%) |
Sep 24, 2002 | 21.33 | 21.54 | 21.07 | 21.16 | 94,302 | -0.20(-0.95%) |
Sep 23, 2002 | 21.64 | 21.64 | 21.12 | 21.37 | 7,465,723 | -0.39(-1.78%) |
Sep 20, 2002 | 21.38 | 21.90 | 21.33 | 21.75 | 209,968 | +0.34(+1.59%) |
Sep 19, 2002 | 21.62 | 21.73 | 21.32 | 21.41 | 136,883 | -0.35(-1.60%) |
Sep 18, 2002 | 21.80 | 21.86 | 21.60 | 21.76 | 186,027 | -0.05(-0.22%) |
Sep 17, 2002 | 22.22 | 22.41 | 21.75 | 21.81 | 289,729 | -0.48(-2.14%) |
Sep 16, 2002 | 22.53 | 22.53 | 22.22 | 22.29 | 164,270 | -0.23(-1.01%) |
Sep 13, 2002 | 22.53 | 22.63 | 22.29 | 22.52 | 180,062 | -0.16(-0.71%) |
Sep 12, 2002 | 23.17 | 23.17 | 22.57 | 22.68 | 157,472 | -0.36(-1.58%) |
Sep 11, 2002 | 23.18 | 23.18 | 22.93 | 23.04 | 44,126 | -0.06(-0.25%) |
Sep 10, 2002 | 23.32 | 23.33 | 22.82 | 23.10 | 72,227 | -0.23(-1.01%) |
Sep 09, 2002 | 23.32 | 23.40 | 22.82 | 23.33 | 43,385 | +0.13(+0.56%) |
Sep 06, 2002 | 22.98 | 23.45 | 22.70 | 23.20 | 40,171 | +0.15(+0.63%) |
Sep 05, 2002 | 23.17 | 23.23 | 22.88 | 23.06 | 85,163 | -0.02(-0.07%) |
Sep 04, 2002 | 22.70 | 23.49 | 22.70 | 23.07 | 144,108 | +0.35(+1.53%) |
Sep 03, 2002 | 23.21 | 23.31 | 22.60 | 22.73 | 72,061 | -0.49(-2.13%) |
Aug 30, 2002 | 23.36 | 23.62 | 23.16 | 23.22 | 53,397 | -0.02(-0.10%) |
Aug 29, 2002 | 22.98 | 23.58 | 22.61 | 23.24 | 282,060 | +0.24(+1.06%) |
Aug 28, 2002 | 23.74 | 23.79 | 22.97 | 23.00 | 247,456 | -0.78(-3.27%) |
Aug 27, 2002 | 24.14 | 24.15 | 23.78 | 23.78 | 130,711 | -0.36(-1.48%) |
Aug 26, 2002 | 23.75 | 24.27 | 23.61 | 24.13 | 90,849 | +0.36(+1.50%) |
Aug 23, 2002 | 24.23 | 24.25 | 23.75 | 23.78 | 73,297 | -0.48(-1.97%) |
Aug 22, 2002 | 24.11 | 24.38 | 23.87 | 24.25 | 142,269 | +0.16(+0.67%) |
Aug 21, 2002 | 23.56 | 24.11 | 23.22 | 24.09 | 157,966 | +0.55(+2.34%) |
Aug 20, 2002 | 23.90 | 23.90 | 23.35 | 23.54 | 276,867 | +0.01(+0.03%) |
Aug 16, 2002 | 23.38 | 23.79 | 23.30 | 23.53 | 179,849 | +0.15(+0.65%) |
Aug 15, 2002 | 23.06 | 23.62 | 23.06 | 23.38 | 184,044 | +0.26(+1.13%) |
Aug 14, 2002 | 22.37 | 23.54 | 22.37 | 23.12 | 182,564 | +0.61(+2.73%) |
Aug 13, 2002 | 22.80 | 23.66 | 22.43 | 22.51 | 79,134 | -0.46(-2.01%) |
Aug 12, 2002 | 23.24 | 23.46 | 22.57 | 22.97 | 103,216 | +0.21(+0.92%) |
Aug 07, 2002 | 22.66 | 23.06 | 22.62 | 22.76 | 95,284 | +0.10(+0.43%) |
Aug 06, 2002 | 22.32 | 23.02 | 22.09 | 22.66 | 61,307 | +0.35(+1.56%) |
Aug 05, 2002 | 22.60 | 22.61 | 22.21 | 22.31 | 66,004 | -0.30(-1.32%) |
Aug 02, 2002 | 22.81 | 23.02 | 22.49 | 22.61 | 128,055 | -0.33(-1.45%) |