Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 28.44 | 29.77 | 28.27 | 29.71 | 6,690,210 | +2.29(+8.37%) |
Oct 30, 2002 | 27.78 | 29.30 | 27.35 | 27.42 | 8,664,492 | +0.85(+3.19%) |
Oct 29, 2002 | 26.13 | 26.65 | 25.35 | 26.57 | 3,252,718 | +0.78(+3.03%) |
Oct 28, 2002 | 26.44 | 26.44 | 25.57 | 25.79 | 2,370,438 | -0.63(-2.38%) |
Oct 25, 2002 | 26.45 | 26.65 | 26.28 | 26.42 | 1,395,772 | -0.34(-1.26%) |
Oct 24, 2002 | 27.31 | 27.59 | 26.63 | 26.76 | 1,098,956 | -0.56(-2.06%) |
Oct 23, 2002 | 26.78 | 27.32 | 26.73 | 27.32 | 1,339,826 | +0.44(+1.65%) |
Oct 22, 2002 | 27.78 | 27.88 | 26.64 | 26.88 | 1,814,155 | -1.30(-4.60%) |
Oct 21, 2002 | 27.64 | 28.17 | 27.28 | 28.17 | 920,686 | +0.20(+0.71%) |
Oct 18, 2002 | 27.02 | 27.98 | 26.82 | 27.98 | 1,485,436 | +0.85(+3.15%) |
Oct 17, 2002 | 27.14 | 27.60 | 26.59 | 27.12 | 2,347,606 | -0.01(-0.05%) |
Oct 16, 2002 | 27.25 | 27.62 | 26.72 | 27.14 | 3,033,018 | -0.11(-0.39%) |
Oct 15, 2002 | 28.50 | 28.50 | 26.90 | 27.24 | 3,066,434 | -0.85(-3.01%) |
Oct 14, 2002 | 27.71 | 28.21 | 27.69 | 28.09 | 750,127 | +0.24(+0.88%) |
Oct 11, 2002 | 27.61 | 27.92 | 27.15 | 27.84 | 1,043,313 | +0.46(+1.67%) |
Oct 10, 2002 | 26.51 | 27.60 | 26.45 | 27.39 | 1,551,664 | +0.83(+3.14%) |
Oct 09, 2002 | 27.01 | 27.01 | 26.32 | 26.55 | 1,538,963 | -0.48(-1.76%) |
Oct 08, 2002 | 26.62 | 27.54 | 26.58 | 27.03 | 1,419,208 | +0.34(+1.29%) |
Oct 07, 2002 | 26.88 | 27.28 | 26.63 | 26.69 | 1,335,743 | +0.06(+0.22%) |
Oct 04, 2002 | 27.01 | 27.28 | 26.40 | 26.63 | 1,435,236 | -0.26(-0.96%) |
Oct 03, 2002 | 26.87 | 27.66 | 26.69 | 26.88 | 1,214,931 | -0.06(-0.22%) |
Oct 02, 2002 | 27.33 | 27.44 | 26.78 | 26.94 | 983,134 | -0.52(-1.88%) |
Oct 01, 2002 | 26.74 | 27.46 | 26.65 | 27.46 | 1,326,822 | +0.89(+3.33%) |
Sep 30, 2002 | 27.02 | 27.02 | 26.21 | 26.57 | 2,471,745 | -0.58(-2.14%) |
Sep 27, 2002 | 27.91 | 28.07 | 27.15 | 27.16 | 1,782,402 | -1.12(-3.95%) |
Sep 26, 2002 | 27.51 | 28.31 | 27.45 | 28.27 | 1,264,223 | +0.86(+3.14%) |
Sep 25, 2002 | 26.95 | 27.60 | 26.85 | 27.41 | 1,777,110 | +0.75(+2.80%) |
Sep 24, 2002 | 28.04 | 28.07 | 26.59 | 26.67 | 2,771,433 | -1.51(-5.35%) |
Sep 23, 2002 | 28.29 | 28.47 | 27.84 | 28.17 | 1,826,705 | -0.24(-0.86%) |
Sep 20, 2002 | 28.87 | 28.87 | 28.24 | 28.42 | 2,132,442 | -0.03(-0.09%) |
Sep 19, 2002 | 28.04 | 28.93 | 27.64 | 28.44 | 2,118,531 | +0.27(+0.96%) |
Sep 18, 2002 | 27.76 | 28.50 | 26.82 | 28.17 | 3,075,355 | +0.41(+1.48%) |
Sep 17, 2002 | 28.60 | 28.74 | 27.72 | 27.76 | 1,116,345 | -0.67(-2.37%) |
Sep 16, 2002 | 28.27 | 28.70 | 28.11 | 28.44 | 957,580 | +0.00(+0.00%) |
Sep 13, 2002 | 28.23 | 28.56 | 28.00 | 28.44 | 790,952 | +0.21(+0.75%) |
Sep 12, 2002 | 28.57 | 28.64 | 28.11 | 28.23 | 944,274 | -0.51(-1.77%) |
Sep 11, 2002 | 28.85 | 29.00 | 28.67 | 28.74 | 1,032,577 | +0.10(+0.35%) |
Sep 10, 2002 | 28.54 | 28.71 | 28.35 | 28.64 | 1,154,297 | +0.09(+0.32%) |
Sep 09, 2002 | 27.91 | 28.60 | 27.84 | 28.54 | 1,270,272 | +0.34(+1.20%) |
Sep 06, 2002 | 28.47 | 28.57 | 27.78 | 28.21 | 1,215,384 | -0.11(-0.40%) |
Sep 05, 2002 | 27.91 | 28.61 | 27.91 | 28.32 | 1,508,268 | +0.23(+0.82%) |
Sep 04, 2002 | 27.64 | 28.17 | 27.51 | 28.09 | 1,280,856 | +0.38(+1.36%) |
Sep 03, 2002 | 27.98 | 28.04 | 27.35 | 27.71 | 604,819 | -0.77(-2.69%) |
Aug 30, 2002 | 27.98 | 28.77 | 27.78 | 28.48 | 639,596 | +0.34(+1.20%) |
Aug 29, 2002 | 28.17 | 28.38 | 27.94 | 28.14 | 920,988 | -0.34(-1.18%) |
Aug 28, 2002 | 28.57 | 28.67 | 28.25 | 28.48 | 915,091 | -0.21(-0.74%) |
Aug 27, 2002 | 28.34 | 28.74 | 28.04 | 28.69 | 1,014,130 | +0.65(+2.34%) |
Aug 26, 2002 | 28.23 | 28.34 | 27.48 | 28.03 | 1,174,861 | -0.25(-0.89%) |
Aug 23, 2002 | 28.34 | 28.58 | 28.13 | 28.29 | 974,817 | -0.22(-0.77%) |
Aug 22, 2002 | 28.11 | 28.64 | 28.10 | 28.50 | 927,188 | +0.17(+0.58%) |
Aug 21, 2002 | 28.37 | 28.48 | 27.78 | 28.34 | 1,152,937 | +0.00(+0.00%) |
Aug 20, 2002 | 27.67 | 28.76 | 27.45 | 28.34 | 2,142,875 | +0.81(+2.93%) |
Aug 16, 2002 | 27.78 | 27.81 | 27.25 | 27.53 | 1,572,379 | -0.38(-1.35%) |
Aug 15, 2002 | 27.57 | 28.09 | 27.35 | 27.91 | 2,062,283 | +0.34(+1.22%) |
Aug 14, 2002 | 27.02 | 27.57 | 26.39 | 27.57 | 1,700,903 | +0.65(+2.41%) |
Aug 13, 2002 | 26.72 | 27.51 | 26.72 | 26.92 | 1,007,477 | -0.13(-0.46%) |
Aug 12, 2002 | 27.01 | 27.45 | 26.52 | 27.05 | 1,167,906 | +1.65(+6.51%) |
Aug 07, 2002 | 25.79 | 25.79 | 24.77 | 25.40 | 2,833,276 | +1.14(+4.72%) |
Aug 06, 2002 | 24.60 | 25.20 | 24.19 | 24.25 | 1,603,981 | -0.22(-0.92%) |
Aug 05, 2002 | 24.83 | 25.29 | 24.38 | 24.48 | 1,405,600 | -0.67(-2.68%) |
Aug 02, 2002 | 25.20 | 25.58 | 24.75 | 25.15 | 1,146,132 | +0.03(+0.11%) |