Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 27.46 | 27.63 | 27.04 | 27.14 | 225,563 | -0.13(-0.47%) |
Oct 30, 2002 | 26.70 | 27.55 | 26.69 | 27.27 | 250,917 | +0.57(+2.14%) |
Oct 29, 2002 | 27.22 | 27.44 | 26.34 | 26.70 | 319,887 | -0.50(-1.85%) |
Oct 28, 2002 | 27.33 | 27.55 | 26.94 | 27.20 | 298,474 | +0.03(+0.11%) |
Oct 25, 2002 | 26.45 | 27.21 | 26.45 | 27.17 | 339,987 | +0.78(+2.97%) |
Oct 24, 2002 | 27.38 | 27.40 | 26.37 | 26.38 | 381,368 | -0.96(-3.51%) |
Oct 23, 2002 | 26.81 | 27.40 | 26.51 | 27.34 | 325,930 | +0.53(+1.99%) |
Oct 22, 2002 | 27.25 | 27.54 | 26.61 | 26.81 | 307,144 | -0.75(-2.71%) |
Oct 21, 2002 | 26.06 | 27.95 | 25.67 | 27.56 | 717,546 | +1.37(+5.23%) |
Oct 18, 2002 | 26.04 | 26.34 | 25.74 | 26.19 | 745,659 | +0.24(+0.91%) |
Oct 17, 2002 | 26.05 | 26.40 | 25.86 | 25.95 | 392,535 | +0.51(+2.00%) |
Oct 16, 2002 | 26.47 | 26.47 | 25.27 | 25.44 | 277,586 | -1.02(-3.85%) |
Oct 15, 2002 | 25.61 | 26.54 | 25.61 | 26.46 | 295,189 | +1.11(+4.38%) |
Oct 14, 2002 | 24.98 | 25.45 | 24.82 | 25.35 | 170,781 | +0.38(+1.52%) |
Oct 11, 2002 | 24.79 | 25.50 | 24.77 | 24.97 | 426,297 | +0.60(+2.47%) |
Oct 10, 2002 | 24.08 | 24.97 | 23.72 | 24.37 | 513,659 | +0.47(+1.98%) |
Oct 09, 2002 | 24.15 | 24.62 | 23.89 | 23.89 | 357,984 | -0.45(-1.84%) |
Oct 08, 2002 | 24.32 | 24.55 | 23.72 | 24.34 | 478,057 | +0.75(+3.16%) |
Oct 07, 2002 | 24.24 | 24.25 | 23.58 | 23.60 | 475,824 | -0.74(-3.03%) |
Oct 04, 2002 | 24.88 | 24.96 | 24.34 | 24.34 | 401,994 | -0.37(-1.51%) |
Oct 03, 2002 | 24.62 | 25.04 | 24.36 | 24.71 | 392,929 | +0.32(+1.31%) |
Oct 02, 2002 | 25.55 | 25.58 | 24.24 | 24.39 | 413,686 | -1.14(-4.47%) |
Oct 01, 2002 | 25.12 | 25.73 | 24.89 | 25.53 | 418,021 | +0.47(+1.88%) |
Sep 30, 2002 | 25.20 | 25.48 | 24.62 | 25.06 | 264,449 | -0.29(-1.14%) |
Sep 27, 2002 | 25.86 | 26.02 | 25.20 | 25.35 | 183,261 | -0.53(-2.06%) |
Sep 26, 2002 | 26.06 | 26.41 | 25.64 | 25.88 | 342,614 | +0.02(+0.06%) |
Sep 25, 2002 | 25.44 | 26.03 | 25.34 | 25.87 | 505,119 | +0.73(+2.91%) |
Sep 24, 2002 | 25.88 | 25.88 | 25.13 | 25.14 | 559,770 | -0.84(-3.25%) |
Sep 23, 2002 | 26.93 | 26.93 | 25.84 | 25.98 | 462,687 | -1.03(-3.81%) |
Sep 20, 2002 | 27.40 | 27.48 | 26.98 | 27.01 | 386,229 | -0.21(-0.76%) |
Sep 19, 2002 | 27.37 | 27.56 | 27.02 | 27.21 | 387,280 | -0.15(-0.56%) |
Sep 18, 2002 | 27.49 | 27.70 | 27.30 | 27.37 | 327,244 | -0.11(-0.42%) |
Sep 17, 2002 | 27.94 | 27.96 | 27.46 | 27.48 | 184,969 | +0.02(+0.08%) |
Sep 16, 2002 | 27.47 | 27.65 | 27.33 | 27.46 | 270,492 | -0.03(-0.11%) |
Sep 13, 2002 | 27.36 | 27.56 | 27.19 | 27.49 | 265,237 | +0.12(+0.45%) |
Sep 12, 2002 | 27.86 | 27.86 | 27.25 | 27.37 | 26,274 | -0.85(-3.02%) |
Sep 11, 2002 | 28.63 | 28.74 | 28.20 | 28.22 | 196,924 | -0.22(-0.78%) |
Sep 10, 2002 | 28.33 | 28.80 | 28.20 | 28.44 | 209,273 | +0.11(+0.38%) |
Sep 09, 2002 | 27.86 | 28.45 | 27.65 | 28.33 | 257,355 | +0.28(+1.00%) |
Sep 06, 2002 | 27.56 | 28.32 | 27.40 | 28.05 | 531,919 | +0.98(+3.63%) |
Sep 05, 2002 | 26.84 | 27.10 | 26.19 | 27.07 | 419,466 | +0.23(+0.85%) |
Sep 04, 2002 | 26.65 | 26.93 | 26.33 | 26.84 | 321,332 | +0.28(+1.06%) |
Sep 03, 2002 | 27.10 | 27.40 | 26.56 | 26.56 | 241,327 | -0.88(-3.19%) |
Aug 30, 2002 | 27.55 | 27.78 | 27.34 | 27.43 | 161,979 | -0.12(-0.44%) |
Aug 29, 2002 | 27.11 | 27.70 | 27.07 | 27.56 | 159,746 | +0.07(+0.25%) |
Aug 28, 2002 | 28.01 | 28.01 | 27.24 | 27.49 | 259,194 | -0.59(-2.09%) |
Aug 27, 2002 | 28.85 | 28.90 | 28.03 | 28.07 | 168,548 | -0.61(-2.12%) |
Aug 26, 2002 | 28.32 | 28.74 | 28.09 | 28.68 | 310,954 | +0.39(+1.37%) |
Aug 23, 2002 | 28.45 | 28.61 | 28.24 | 28.29 | 65,685 | -0.18(-0.62%) |
Aug 22, 2002 | 28.36 | 28.61 | 28.24 | 28.47 | 349,708 | +0.11(+0.38%) |
Aug 21, 2002 | 28.55 | 28.67 | 28.26 | 28.36 | 506,170 | -0.05(-0.19%) |
Aug 20, 2002 | 28.70 | 28.77 | 28.24 | 28.42 | 268,258 | -0.22(-0.77%) |
Aug 16, 2002 | 28.16 | 28.92 | 27.94 | 28.64 | 218,863 | +0.37(+1.32%) |
Aug 15, 2002 | 27.90 | 28.31 | 27.67 | 28.26 | 254,858 | +0.48(+1.73%) |
Aug 14, 2002 | 27.29 | 27.79 | 26.98 | 27.78 | 453,097 | +0.48(+1.76%) |
Aug 13, 2002 | 27.19 | 27.64 | 27.19 | 27.30 | 589,985 | -0.07(-0.25%) |
Aug 12, 2002 | 27.60 | 27.64 | 26.99 | 27.37 | 257,486 | +0.77(+2.89%) |
Aug 07, 2002 | 27.40 | 27.58 | 26.22 | 26.60 | 422,487 | -0.04(-0.14%) |
Aug 06, 2002 | 26.07 | 26.92 | 26.07 | 26.64 | 267,207 | +1.02(+3.98%) |
Aug 05, 2002 | 26.22 | 26.49 | 25.62 | 25.62 | 237,386 | -0.91(-3.41%) |
Aug 02, 2002 | 26.68 | 27.21 | 26.35 | 26.53 | 482,918 | -0.18(-0.68%) |