Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.96 | 24.48 | 23.22 | 23.29 | 3,393,427 | -0.67(-2.78%) |
Oct 30, 2002 | 23.30 | 24.45 | 22.99 | 23.96 | 4,485,498 | +0.81(+3.50%) |
Oct 29, 2002 | 23.33 | 23.51 | 22.26 | 23.15 | 5,211,540 | -0.47(-1.97%) |
Oct 28, 2002 | 23.18 | 24.27 | 23.18 | 23.61 | 6,125,960 | +0.44(+1.91%) |
Oct 25, 2002 | 22.78 | 23.23 | 21.92 | 23.17 | 7,683,483 | +1.19(+5.43%) |
Oct 24, 2002 | 24.92 | 25.03 | 21.62 | 21.98 | 11,755,203 | -2.32(-9.53%) |
Oct 23, 2002 | 24.64 | 24.64 | 23.06 | 24.29 | 5,595,622 | -0.34(-1.37%) |
Oct 22, 2002 | 23.66 | 25.26 | 23.51 | 24.63 | 5,384,220 | +0.45(+1.87%) |
Oct 21, 2002 | 22.93 | 24.20 | 22.55 | 24.18 | 5,327,706 | +1.12(+4.84%) |
Oct 18, 2002 | 21.92 | 23.31 | 21.53 | 23.06 | 5,887,216 | +0.92(+4.18%) |
Oct 17, 2002 | 22.93 | 23.36 | 21.21 | 22.14 | 11,296,554 | +0.85(+3.99%) |
Oct 16, 2002 | 22.17 | 22.50 | 19.48 | 21.29 | 27,468,184 | -5.19(-19.60%) |
Oct 15, 2002 | 27.71 | 27.85 | 25.81 | 26.48 | 9,610,044 | +1.90(+7.71%) |
Oct 14, 2002 | 23.25 | 24.69 | 23.09 | 24.58 | 4,081,400 | +1.15(+4.89%) |
Oct 11, 2002 | 22.34 | 24.39 | 22.34 | 23.44 | 300,882 | +1.10(+4.93%) |
Oct 10, 2002 | 20.26 | 22.55 | 19.95 | 22.34 | 6,902,628 | +2.08(+10.26%) |
Oct 09, 2002 | 21.95 | 21.98 | 20.00 | 20.26 | 9,893,266 | -2.44(-10.74%) |
Oct 08, 2002 | 21.67 | 23.67 | 21.06 | 22.70 | 7,806,321 | +1.25(+5.81%) |
Oct 07, 2002 | 22.17 | 22.47 | 21.27 | 21.45 | 9,351,416 | -1.77(-7.64%) |
Oct 04, 2002 | 25.26 | 25.29 | 22.84 | 23.22 | 8,443,668 | -1.57(-6.32%) |
Oct 03, 2002 | 25.82 | 26.10 | 24.73 | 24.79 | 5,388,537 | -0.89(-3.48%) |
Oct 02, 2002 | 27.14 | 27.35 | 24.84 | 25.68 | 5,606,480 | -2.08(-7.49%) |
Oct 01, 2002 | 27.06 | 27.90 | 25.88 | 27.76 | 3,696,664 | +1.07(+4.01%) |
Sep 30, 2002 | 26.30 | 27.15 | 24.75 | 26.69 | 6,991,323 | +0.17(+0.63%) |
Sep 27, 2002 | 27.52 | 28.09 | 26.10 | 26.53 | 4,294,373 | -1.18(-4.25%) |
Sep 26, 2002 | 27.11 | 27.98 | 27.04 | 27.70 | 4,660,664 | +0.66(+2.43%) |
Sep 25, 2002 | 26.87 | 27.33 | 25.52 | 27.05 | 7,183,888 | +0.86(+3.30%) |
Sep 24, 2002 | 26.49 | 27.14 | 25.61 | 26.18 | 4,746,350 | -0.31(-1.15%) |
Sep 23, 2002 | 26.14 | 26.72 | 25.52 | 26.49 | 4,212,611 | -0.15(-0.57%) |
Sep 20, 2002 | 26.66 | 26.91 | 26.10 | 26.64 | 5,536,231 | -0.02(-0.06%) |
Sep 19, 2002 | 26.75 | 27.31 | 26.56 | 26.66 | 4,176,374 | -0.86(-3.11%) |
Sep 18, 2002 | 26.94 | 28.36 | 25.99 | 27.51 | 9,647,066 | +0.57(+2.13%) |
Sep 17, 2002 | 29.54 | 29.56 | 26.53 | 26.94 | 9,328,131 | -2.62(-8.87%) |
Sep 16, 2002 | 29.66 | 30.19 | 28.47 | 29.56 | 2,461,739 | -0.19(-0.64%) |
Sep 13, 2002 | 28.89 | 30.27 | 28.67 | 29.75 | 3,881,379 | +0.24(+0.83%) |
Sep 12, 2002 | 30.96 | 30.96 | 29.47 | 29.51 | 5,766,602 | -1.83(-5.85%) |
Sep 11, 2002 | 30.58 | 31.72 | 30.58 | 31.34 | 6,154,217 | +1.57(+5.26%) |
Sep 10, 2002 | 29.42 | 30.09 | 28.77 | 29.77 | 6,628,564 | -0.41(-1.34%) |
Sep 09, 2002 | 27.71 | 30.48 | 27.67 | 30.18 | 7,779,503 | +2.27(+8.14%) |
Sep 06, 2002 | 27.37 | 28.28 | 27.27 | 27.91 | 3,706,737 | +1.10(+4.11%) |
Sep 05, 2002 | 26.79 | 27.38 | 26.03 | 26.81 | 4,487,722 | -0.35(-1.29%) |
Sep 04, 2002 | 25.91 | 27.37 | 25.56 | 27.16 | 4,172,581 | +1.60(+6.25%) |
Sep 03, 2002 | 26.69 | 26.73 | 25.55 | 25.56 | 5,249,215 | -1.70(-6.25%) |
Aug 30, 2002 | 26.91 | 27.86 | 26.70 | 27.27 | 2,867,014 | +0.12(+0.45%) |
Aug 29, 2002 | 26.56 | 27.44 | 25.99 | 27.14 | 5,323,651 | +0.14(+0.51%) |
Aug 28, 2002 | 27.10 | 27.20 | 26.60 | 27.01 | 3,856,131 | -0.36(-1.31%) |
Aug 27, 2002 | 28.15 | 28.75 | 27.14 | 27.37 | 3,978,839 | -0.63(-2.27%) |
Aug 26, 2002 | 27.52 | 28.17 | 26.87 | 28.00 | 3,546,092 | +0.44(+1.58%) |
Aug 23, 2002 | 28.42 | 28.32 | 27.38 | 27.56 | 4,043,332 | -0.86(-3.01%) |
Aug 22, 2002 | 27.25 | 29.05 | 26.68 | 28.42 | 7,288,673 | +1.45(+5.39%) |
Aug 21, 2002 | 26.83 | 27.43 | 26.30 | 26.97 | 4,237,859 | +0.23(+0.86%) |
Aug 20, 2002 | 26.41 | 27.06 | 25.76 | 26.74 | 4,466,006 | +1.90(+7.63%) |
Aug 16, 2002 | 24.54 | 25.53 | 23.85 | 24.84 | 5,305,860 | -0.19(-0.76%) |
Aug 15, 2002 | 23.85 | 25.30 | 23.62 | 25.03 | 8,616,479 | +1.30(+5.47%) |
Aug 14, 2002 | 20.49 | 23.77 | 20.10 | 23.74 | 11,723,545 | +1.41(+6.34%) |
Aug 13, 2002 | 22.24 | 22.99 | 21.84 | 22.32 | 6,485,710 | +0.24(+1.11%) |
Aug 12, 2002 | 21.59 | 22.13 | 20.88 | 22.08 | 5,885,123 | +2.75(+14.24%) |
Aug 07, 2002 | 20.43 | 21.02 | 18.38 | 19.32 | 15,595,636 | -1.09(-5.35%) |
Aug 06, 2002 | 19.49 | 21.06 | 19.38 | 20.42 | 11,035,310 | +1.54(+8.14%) |
Aug 05, 2002 | 21.90 | 22.08 | 18.50 | 18.88 | 12,263,170 | -2.98(-13.64%) |
Aug 02, 2002 | 22.97 | 23.02 | 21.42 | 21.86 | 4,558,102 | -1.07(-4.67%) |