Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.69 | 23.78 | 23.03 | 23.18 | 3,738,656 | -0.35(-1.49%) |
Oct 30, 2002 | 23.20 | 23.68 | 22.75 | 23.53 | 3,960,796 | +0.39(+1.68%) |
Oct 29, 2002 | 22.52 | 23.30 | 22.24 | 23.14 | 5,257,963 | +0.56(+2.48%) |
Oct 28, 2002 | 23.70 | 24.00 | 22.36 | 22.58 | 6,690,774 | -1.04(-4.42%) |
Oct 25, 2002 | 23.37 | 23.65 | 22.87 | 23.63 | 4,285,601 | +0.29(+1.24%) |
Oct 24, 2002 | 24.06 | 24.31 | 23.14 | 23.34 | 5,348,179 | -0.58(-2.44%) |
Oct 23, 2002 | 23.35 | 23.93 | 23.26 | 23.92 | 4,305,621 | +0.44(+1.86%) |
Oct 22, 2002 | 23.36 | 23.60 | 23.03 | 23.49 | 5,191,872 | -0.17(-0.72%) |
Oct 21, 2002 | 22.60 | 23.77 | 22.27 | 23.66 | 7,745,395 | +1.06(+4.69%) |
Oct 18, 2002 | 22.36 | 22.95 | 22.23 | 22.60 | 8,993,026 | -0.76(-3.27%) |
Oct 17, 2002 | 23.96 | 24.16 | 22.96 | 23.36 | 11,003,967 | -0.41(-1.70%) |
Oct 16, 2002 | 25.06 | 25.34 | 23.59 | 23.77 | 9,378,403 | -1.29(-5.13%) |
Oct 15, 2002 | 24.57 | 25.26 | 24.27 | 25.05 | 6,050,404 | +0.85(+3.51%) |
Oct 14, 2002 | 23.61 | 24.43 | 23.57 | 24.20 | 6,835,274 | -0.73(-2.94%) |
Oct 11, 2002 | 24.74 | 25.44 | 24.42 | 24.94 | 5,239,868 | +0.51(+2.07%) |
Oct 10, 2002 | 23.61 | 24.70 | 23.36 | 24.43 | 5,892,044 | +0.71(+2.99%) |
Oct 09, 2002 | 24.47 | 24.74 | 23.34 | 23.72 | 8,109,341 | -1.22(-4.90%) |
Oct 08, 2002 | 25.71 | 25.72 | 24.30 | 24.94 | 5,463,677 | -0.29(-1.14%) |
Oct 07, 2002 | 25.11 | 25.64 | 24.65 | 25.23 | 5,604,327 | +0.29(+1.16%) |
Oct 04, 2002 | 26.74 | 26.74 | 24.90 | 24.94 | 10,002,603 | -1.79(-6.70%) |
Oct 03, 2002 | 27.10 | 27.51 | 26.64 | 26.74 | 4,693,564 | -0.05(-0.20%) |
Oct 02, 2002 | 27.66 | 27.66 | 26.60 | 26.79 | 3,822,841 | -1.26(-4.50%) |
Oct 01, 2002 | 26.74 | 28.07 | 26.69 | 28.05 | 4,336,035 | +1.46(+5.48%) |
Sep 30, 2002 | 26.81 | 27.13 | 25.87 | 26.60 | 5,268,999 | -0.44(-1.64%) |
Sep 27, 2002 | 28.29 | 28.29 | 27.01 | 27.04 | 4,476,044 | -1.44(-5.06%) |
Sep 26, 2002 | 27.90 | 28.51 | 27.71 | 28.48 | 2,987,922 | +0.89(+3.22%) |
Sep 25, 2002 | 27.35 | 27.66 | 26.88 | 27.59 | 4,681,373 | +0.35(+1.29%) |
Sep 24, 2002 | 27.37 | 27.82 | 27.00 | 27.24 | 4,776,723 | -0.34(-1.24%) |
Sep 23, 2002 | 27.97 | 28.05 | 27.16 | 27.59 | 4,656,092 | -0.84(-2.96%) |
Sep 20, 2002 | 27.97 | 28.64 | 27.78 | 28.43 | 6,550,124 | +0.75(+2.70%) |
Sep 19, 2002 | 28.05 | 28.60 | 27.62 | 27.68 | 3,994,291 | -0.97(-3.40%) |
Sep 18, 2002 | 28.12 | 28.95 | 28.06 | 28.65 | 4,389,678 | +0.37(+1.32%) |
Sep 17, 2002 | 29.14 | 29.29 | 28.11 | 28.28 | 4,846,920 | -0.73(-2.52%) |
Sep 16, 2002 | 27.97 | 29.15 | 27.97 | 29.01 | 4,256,214 | +1.29(+4.64%) |
Sep 13, 2002 | 27.95 | 28.18 | 27.28 | 27.73 | 4,595,263 | -0.68(-2.39%) |
Sep 12, 2002 | 28.74 | 28.92 | 28.33 | 28.40 | 3,751,232 | -0.49(-1.70%) |
Sep 11, 2002 | 29.17 | 29.46 | 28.77 | 28.89 | 3,169,125 | -0.08(-0.27%) |
Sep 10, 2002 | 29.07 | 29.44 | 28.48 | 28.97 | 3,358,284 | -0.13(-0.46%) |
Sep 09, 2002 | 29.00 | 29.42 | 28.44 | 29.10 | 4,104,783 | +0.11(+0.38%) |
Sep 06, 2002 | 28.50 | 29.34 | 28.47 | 29.00 | 3,084,426 | +0.92(+3.28%) |
Sep 05, 2002 | 28.40 | 28.79 | 28.05 | 28.08 | 3,812,446 | -0.64(-2.23%) |
Sep 04, 2002 | 27.66 | 28.88 | 27.47 | 28.71 | 3,680,009 | +1.08(+3.92%) |
Sep 03, 2002 | 28.68 | 28.71 | 27.45 | 27.63 | 4,577,040 | -1.25(-4.34%) |
Aug 30, 2002 | 28.78 | 29.38 | 28.60 | 28.89 | 2,774,508 | -0.08(-0.27%) |
Aug 29, 2002 | 28.62 | 29.46 | 28.31 | 28.96 | 4,656,092 | -0.28(-0.96%) |
Aug 28, 2002 | 28.86 | 29.49 | 28.36 | 29.24 | 5,307,370 | +0.39(+1.35%) |
Aug 27, 2002 | 28.91 | 29.37 | 28.51 | 28.86 | 3,694,125 | +0.11(+0.38%) |
Aug 26, 2002 | 28.93 | 29.04 | 27.94 | 28.75 | 3,883,413 | -0.19(-0.65%) |
Aug 23, 2002 | 30.00 | 30.00 | 28.75 | 28.93 | 4,622,341 | -1.07(-3.56%) |
Aug 22, 2002 | 29.30 | 30.12 | 29.03 | 30.00 | 3,668,716 | +0.72(+2.48%) |
Aug 21, 2002 | 29.61 | 29.95 | 28.76 | 29.28 | 3,846,839 | -0.24(-0.82%) |
Aug 20, 2002 | 30.06 | 30.06 | 29.40 | 29.52 | 3,838,112 | -0.48(-1.61%) |
Aug 19, 2002 | 29.23 | 30.05 | 29.15 | 30.00 | 4,660,455 | +0.78(+2.67%) |
Aug 16, 2002 | 29.57 | 29.88 | 28.82 | 29.22 | 5,999,457 | +0.01(+0.03%) |
Aug 15, 2002 | 28.05 | 29.57 | 27.59 | 29.21 | 9,775,971 | +0.89(+3.14%) |
Aug 14, 2002 | 28.70 | 28.71 | 26.57 | 28.33 | 15,567,405 | -0.69(-2.36%) |
Aug 13, 2002 | 31.09 | 31.10 | 28.91 | 29.01 | 12,400,461 | -2.55(-8.07%) |
Aug 12, 2002 | 31.29 | 31.68 | 30.82 | 31.56 | 3,684,501 | -0.39(-1.22%) |
Aug 09, 2002 | 32.03 | 32.46 | 31.49 | 31.95 | 4,322,176 | -0.39(-1.20%) |
Aug 08, 2002 | 31.95 | 32.42 | 31.36 | 32.34 | 4,884,649 | +0.31(+0.97%) |
Aug 07, 2002 | 31.05 | 32.05 | 30.94 | 32.03 | 4,471,167 | +1.32(+4.29%) |
Aug 06, 2002 | 30.40 | 31.63 | 30.40 | 30.71 | 3,947,707 | +0.62(+2.07%) |
Aug 05, 2002 | 30.90 | 31.38 | 30.02 | 30.09 | 4,037,666 | -0.97(-3.11%) |
Aug 02, 2002 | 31.66 | 31.84 | 30.47 | 31.05 | 3,769,327 | -0.61(-1.92%) |