Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 25.30 | 26.30 | 24.40 | 24.76 | 6,783 | +0.36(+1.48%) |
Oct 30, 2002 | 22.59 | 24.85 | 22.14 | 24.40 | 3,928 | +1.36(+5.88%) |
Oct 29, 2002 | 22.14 | 23.04 | 19.79 | 23.04 | 61,287 | +0.72(+3.24%) |
Oct 28, 2002 | 24.85 | 24.85 | 22.23 | 22.32 | 17,363 | -2.44(-9.85%) |
Oct 25, 2002 | 24.40 | 24.94 | 23.86 | 24.76 | 3,884 | +1.27(+5.38%) |
Oct 24, 2002 | 25.30 | 25.30 | 23.49 | 23.49 | 17,706 | -2.17(-8.45%) |
Oct 23, 2002 | 25.21 | 26.20 | 24.85 | 25.66 | 4,537 | +0.45(+1.79%) |
Oct 22, 2002 | 25.84 | 25.84 | 25.21 | 25.21 | 7,392 | -0.63(-2.45%) |
Oct 21, 2002 | 25.93 | 27.11 | 25.75 | 25.84 | 2,135 | -0.54(-2.05%) |
Oct 18, 2002 | 27.20 | 27.83 | 25.39 | 26.39 | 3,972 | +0.09(+0.34%) |
Oct 17, 2002 | 25.12 | 26.66 | 25.12 | 26.30 | 2,202 | +1.17(+4.68%) |
Oct 16, 2002 | 25.30 | 26.20 | 25.12 | 25.12 | 4,271 | -0.63(-2.46%) |
Oct 15, 2002 | 25.66 | 27.11 | 25.30 | 25.75 | 3,906 | +0.09(+0.35%) |
Oct 14, 2002 | 25.75 | 27.11 | 25.03 | 25.66 | 1,538 | -0.54(-2.07%) |
Oct 11, 2002 | 26.66 | 27.11 | 25.30 | 26.20 | 4,880 | -0.90(-3.33%) |
Oct 10, 2002 | 25.39 | 27.11 | 25.30 | 27.11 | 2,202 | +1.27(+4.89%) |
Oct 09, 2002 | 28.01 | 28.01 | 25.84 | 25.84 | 7,215 | -1.27(-4.67%) |
Oct 08, 2002 | 26.39 | 27.38 | 26.39 | 27.11 | 4,813 | +0.00(+0.00%) |
Oct 07, 2002 | 26.39 | 28.01 | 26.30 | 27.11 | 1,991 | +0.36(+1.35%) |
Oct 04, 2002 | 27.11 | 28.01 | 26.30 | 26.75 | 3,530 | -0.63(-2.31%) |
Oct 03, 2002 | 26.39 | 27.47 | 26.39 | 27.38 | 3,729 | +0.72(+2.71%) |
Oct 02, 2002 | 26.75 | 27.29 | 26.48 | 26.66 | 4,714 | -0.90(-3.28%) |
Oct 01, 2002 | 26.30 | 28.92 | 26.30 | 27.56 | 53,374 | +1.36(+5.17%) |
Sep 30, 2002 | 25.57 | 28.64 | 25.48 | 26.20 | 3,286 | +0.00(+0.00%) |
Sep 27, 2002 | 25.75 | 27.11 | 25.48 | 26.20 | 36,519 | -0.27(-1.02%) |
Sep 26, 2002 | 25.30 | 27.11 | 23.67 | 26.48 | 43,657 | +0.27(+1.03%) |
Sep 25, 2002 | 24.40 | 26.66 | 24.40 | 26.20 | 8,809 | +1.26(+5.07%) |
Sep 24, 2002 | 24.94 | 26.75 | 24.85 | 24.94 | 5,688 | -0.45(-1.78%) |
Sep 23, 2002 | 27.11 | 27.11 | 25.30 | 25.39 | 1,615 | -1.27(-4.75%) |
Sep 20, 2002 | 24.85 | 28.01 | 24.49 | 26.66 | 12,317 | +2.53(+10.49%) |
Sep 19, 2002 | 24.94 | 24.94 | 23.95 | 24.13 | 7,813 | -0.81(-3.26%) |
Sep 18, 2002 | 26.66 | 26.66 | 24.85 | 24.94 | 15,404 | -1.99(-7.38%) |
Sep 17, 2002 | 27.11 | 27.56 | 26.66 | 26.93 | 23,981 | -0.18(-0.67%) |
Sep 16, 2002 | 28.46 | 28.46 | 26.84 | 27.11 | 21,281 | -1.54(-5.36%) |
Sep 13, 2002 | 29.55 | 29.55 | 28.01 | 28.64 | 19,388 | -1.17(-3.94%) |
Sep 12, 2002 | 34.61 | 34.61 | 28.55 | 29.82 | 26,405 | -3.89(-11.53%) |
Sep 11, 2002 | 34.79 | 35.24 | 33.07 | 33.70 | 3,928 | -1.54(-4.36%) |
Sep 10, 2002 | 33.43 | 35.24 | 33.43 | 35.24 | 6,097 | +1.36(+4.00%) |
Sep 09, 2002 | 33.16 | 34.34 | 31.72 | 33.89 | 2,866 | +0.27(+0.81%) |
Sep 06, 2002 | 36.69 | 37.50 | 33.43 | 33.61 | 7,746 | -3.43(-9.27%) |
Sep 05, 2002 | 32.98 | 37.05 | 32.53 | 37.05 | 12,173 | +3.61(+10.81%) |
Sep 04, 2002 | 30.72 | 33.98 | 30.45 | 33.43 | 1,106 | +2.71(+8.82%) |
Sep 03, 2002 | 31.17 | 31.99 | 30.27 | 30.72 | 5,987 | -0.45(-1.45%) |
Aug 30, 2002 | 32.98 | 33.89 | 29.82 | 31.17 | 8,665 | +0.90(+2.99%) |
Aug 29, 2002 | 29.46 | 31.54 | 29.46 | 30.27 | 4,891 | +0.81(+2.76%) |
Aug 28, 2002 | 31.17 | 32.98 | 29.46 | 29.46 | 5,688 | -2.62(-8.17%) |
Aug 27, 2002 | 29.46 | 33.43 | 29.28 | 32.08 | 1,342,386 | +2.08(+6.93%) |
Aug 26, 2002 | 30.09 | 30.72 | 29.46 | 30.00 | 341,959 | -0.36(-1.19%) |
Aug 23, 2002 | 30.00 | 31.63 | 30.00 | 30.36 | 4,493 | -0.54(-1.75%) |
Aug 22, 2002 | 29.82 | 32.53 | 29.82 | 30.90 | 13,700 | +0.18(+0.59%) |
Aug 21, 2002 | 30.72 | 31.72 | 30.27 | 30.72 | 8,709 | -0.54(-1.73%) |
Aug 20, 2002 | 30.72 | 31.63 | 30.72 | 31.27 | 11,642 | -0.81(-2.54%) |
Aug 16, 2002 | 30.72 | 33.89 | 30.54 | 32.08 | 10,037 | +0.72(+2.31%) |
Aug 15, 2002 | 31.27 | 31.63 | 31.17 | 31.36 | 5,732 | -0.27(-0.86%) |
Aug 14, 2002 | 31.90 | 31.90 | 31.17 | 31.63 | 9,605 | -0.18(-0.57%) |
Aug 13, 2002 | 31.72 | 32.89 | 31.63 | 31.81 | 4,725 | -0.27(-0.85%) |
Aug 12, 2002 | 33.43 | 33.43 | 31.72 | 32.08 | 10,933 | -1.36(-4.05%) |
Aug 07, 2002 | 33.25 | 33.89 | 32.26 | 33.43 | 11,785 | -0.27(-0.80%) |
Aug 06, 2002 | 72.29 | 36.05 | 32.53 | 33.70 | 30,743 | -2.44(-6.75%) |
Aug 05, 2002 | 37.05 | 37.05 | 36.05 | 36.14 | 12,759 | -1.45(-3.85%) |
Aug 02, 2002 | 39.76 | 40.66 | 37.05 | 37.59 | 12,151 | -1.27(-3.26%) |