Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.45 | 23.74 | 23.00 | 23.70 | 463,100 | +0.25(+1.07%) |
Oct 30, 2002 | 23.02 | 23.60 | 23.02 | 23.45 | 443,100 | +0.43(+1.87%) |
Oct 29, 2002 | 22.67 | 23.06 | 22.00 | 23.02 | 382,200 | +0.35(+1.54%) |
Oct 28, 2002 | 23.75 | 23.95 | 22.36 | 22.67 | 324,100 | -0.68(-2.91%) |
Oct 25, 2002 | 23.00 | 23.77 | 23.00 | 23.35 | 395,900 | +0.35(+1.52%) |
Oct 24, 2002 | 23.95 | 24.30 | 22.80 | 23.00 | 409,300 | -0.63(-2.67%) |
Oct 23, 2002 | 23.75 | 23.96 | 22.45 | 23.63 | 505,700 | +0.63(+2.74%) |
Oct 22, 2002 | 22.90 | 23.37 | 22.20 | 23.00 | 373,700 | +0.11(+0.48%) |
Oct 21, 2002 | 22.60 | 23.25 | 21.80 | 22.89 | 634,100 | +0.29(+1.28%) |
Oct 18, 2002 | 23.88 | 23.88 | 22.42 | 22.60 | 308,100 | -1.29(-5.40%) |
Oct 17, 2002 | 23.05 | 23.90 | 23.00 | 23.89 | 256,300 | +1.37(+6.08%) |
Oct 16, 2002 | 22.80 | 23.40 | 22.23 | 22.52 | 335,700 | -0.78(-3.35%) |
Oct 15, 2002 | 21.25 | 23.84 | 22.16 | 23.30 | 455,200 | +2.06(+9.70%) |
Oct 14, 2002 | 21.85 | 22.00 | 20.90 | 21.24 | 408,400 | -1.14(-5.09%) |
Oct 11, 2002 | 21.26 | 23.47 | 21.26 | 22.38 | 631,200 | +1.13(+5.32%) |
Oct 10, 2002 | 20.38 | 21.66 | 20.02 | 21.25 | 684,200 | +0.80(+3.91%) |
Oct 09, 2002 | 21.75 | 21.84 | 19.70 | 20.45 | 580,800 | -1.53(-6.96%) |
Oct 08, 2002 | 22.50 | 23.00 | 20.69 | 21.98 | 1,237,300 | +0.22(+1.01%) |
Oct 07, 2002 | 22.55 | 23.05 | 21.58 | 21.76 | 384,000 | -1.04(-4.56%) |
Oct 04, 2002 | 24.00 | 24.17 | 22.54 | 22.80 | 262,500 | -1.12(-4.68%) |
Oct 03, 2002 | 23.90 | 24.10 | 23.51 | 23.92 | 329,100 | +0.26(+1.10%) |
Oct 02, 2002 | 24.00 | 24.29 | 23.65 | 23.66 | 3,530,000 | -0.85(-3.47%) |
Oct 01, 2002 | 24.50 | 24.85 | 23.30 | 24.51 | 847,000 | -0.47(-1.88%) |
Sep 30, 2002 | 25.98 | 25.99 | 24.96 | 24.98 | 601,800 | -1.37(-5.20%) |
Sep 27, 2002 | 27.64 | 28.00 | 26.35 | 26.35 | 165,700 | -1.54(-5.52%) |
Sep 26, 2002 | 27.00 | 28.25 | 26.85 | 27.89 | 429,700 | +0.96(+3.56%) |
Sep 25, 2002 | 27.80 | 27.85 | 26.75 | 26.93 | 262,700 | -0.10(-0.37%) |
Sep 24, 2002 | 26.10 | 27.24 | 25.65 | 27.03 | 352,100 | +0.90(+3.44%) |
Sep 23, 2002 | 27.50 | 27.50 | 25.49 | 26.13 | 447,900 | -1.37(-4.98%) |
Sep 20, 2002 | 28.05 | 28.35 | 27.30 | 27.50 | 268,400 | -0.57(-2.03%) |
Sep 19, 2002 | 29.01 | 29.20 | 27.89 | 28.07 | 377,300 | -0.94(-3.24%) |
Sep 18, 2002 | 29.35 | 29.40 | 28.53 | 29.01 | 232,900 | -0.83(-2.78%) |
Sep 17, 2002 | 30.85 | 31.15 | 29.70 | 29.84 | 119,900 | -0.81(-2.64%) |
Sep 16, 2002 | 30.10 | 30.74 | 30.02 | 30.65 | 183,200 | +0.70(+2.34%) |
Sep 13, 2002 | 29.50 | 29.95 | 29.07 | 29.95 | 237,700 | +0.08(+0.27%) |
Sep 12, 2002 | 30.85 | 30.85 | 29.59 | 29.87 | 218,900 | -1.13(-3.65%) |
Sep 11, 2002 | 31.20 | 31.20 | 30.40 | 31.00 | 341,100 | +0.15(+0.49%) |
Sep 10, 2002 | 31.15 | 31.53 | 30.60 | 30.85 | 505,100 | -0.08(-0.26%) |
Sep 09, 2002 | 30.46 | 30.99 | 30.46 | 30.93 | 413,800 | +0.43(+1.41%) |
Sep 06, 2002 | 29.95 | 30.73 | 29.85 | 30.50 | 269,300 | +0.98(+3.32%) |
Sep 05, 2002 | 29.60 | 29.93 | 29.00 | 29.52 | 312,800 | -0.46(-1.53%) |
Sep 04, 2002 | 28.40 | 30.00 | 28.40 | 29.98 | 235,600 | +1.93(+6.88%) |
Sep 03, 2002 | 29.20 | 29.21 | 27.63 | 28.05 | 430,800 | -1.70(-5.71%) |
Aug 30, 2002 | 30.25 | 30.25 | 29.48 | 29.75 | 203,000 | -0.30(-1.00%) |
Aug 29, 2002 | 29.70 | 30.80 | 29.12 | 30.05 | 322,100 | +0.11(+0.37%) |
Aug 28, 2002 | 30.48 | 30.48 | 29.01 | 29.94 | 366,600 | -0.56(-1.84%) |
Aug 27, 2002 | 31.20 | 31.30 | 30.39 | 30.50 | 312,900 | +0.17(+0.56%) |
Aug 26, 2002 | 29.60 | 30.40 | 29.40 | 30.33 | 267,600 | +0.88(+2.99%) |
Aug 23, 2002 | 28.90 | 30.26 | 28.75 | 29.45 | 356,100 | +0.55(+1.90%) |
Aug 22, 2002 | 29.45 | 29.45 | 28.30 | 28.90 | 270,300 | -0.50(-1.70%) |
Aug 21, 2002 | 29.10 | 29.77 | 28.96 | 29.40 | 398,200 | +0.40(+1.38%) |
Aug 20, 2002 | 29.85 | 30.05 | 28.85 | 29.00 | 608,200 | +0.83(+2.95%) |
Aug 16, 2002 | 27.74 | 28.24 | 27.65 | 28.17 | 362,000 | +0.18(+0.64%) |
Aug 15, 2002 | 26.40 | 28.34 | 26.40 | 27.99 | 400,600 | +1.72(+6.55%) |
Aug 14, 2002 | 26.50 | 26.51 | 25.50 | 26.27 | 294,400 | -0.23(-0.87%) |
Aug 13, 2002 | 26.35 | 26.94 | 26.35 | 26.50 | 229,600 | +0.14(+0.53%) |
Aug 12, 2002 | 26.75 | 26.76 | 25.80 | 26.36 | 1,610,000 | +0.97(+3.82%) |
Aug 07, 2002 | 25.25 | 25.50 | 24.43 | 25.39 | 482,500 | +0.64(+2.59%) |
Aug 06, 2002 | 23.40 | 25.15 | 23.31 | 24.75 | 571,600 | +2.05(+9.03%) |
Aug 05, 2002 | 24.25 | 24.26 | 22.67 | 22.70 | 300,600 | -1.75(-7.16%) |
Aug 02, 2002 | 25.98 | 25.98 | 23.90 | 24.45 | 390,600 | -1.55(-5.96%) |