Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 23.87 | 24.27 | 23.62 | 23.82 | 6,404,370 | +0.13(+0.56%) |
Oct 30, 2002 | 24.17 | 24.36 | 23.50 | 23.69 | 7,198,646 | -0.87(-3.55%) |
Oct 29, 2002 | 24.50 | 24.92 | 23.72 | 24.56 | 7,430,078 | +0.11(+0.43%) |
Oct 28, 2002 | 25.37 | 25.50 | 24.40 | 24.45 | 5,097,772 | -0.81(-3.22%) |
Oct 25, 2002 | 25.39 | 25.46 | 24.52 | 25.27 | 5,484,475 | -0.01(-0.03%) |
Oct 24, 2002 | 25.55 | 25.98 | 25.10 | 25.27 | 5,327,384 | -0.15(-0.58%) |
Oct 23, 2002 | 24.39 | 25.55 | 24.39 | 25.42 | 7,631,623 | +0.98(+3.99%) |
Oct 22, 2002 | 24.12 | 24.73 | 23.93 | 24.45 | 6,625,864 | -0.21(-0.85%) |
Oct 21, 2002 | 24.29 | 24.69 | 23.44 | 24.66 | 6,796,649 | -0.08(-0.34%) |
Oct 18, 2002 | 23.69 | 24.75 | 23.56 | 24.74 | 4,973,992 | +0.78(+3.25%) |
Oct 17, 2002 | 24.86 | 25.09 | 23.88 | 23.96 | 7,250,230 | -0.29(-1.22%) |
Oct 16, 2002 | 24.68 | 24.82 | 23.90 | 24.26 | 7,419,680 | -0.66(-2.65%) |
Oct 15, 2002 | 24.31 | 25.03 | 24.05 | 24.92 | 7,971,491 | +1.35(+5.72%) |
Oct 14, 2002 | 23.50 | 23.85 | 23.40 | 23.57 | 5,874,922 | -0.17(-0.71%) |
Oct 11, 2002 | 22.89 | 23.80 | 22.45 | 23.74 | 11,286,784 | +1.13(+5.00%) |
Oct 10, 2002 | 20.87 | 22.92 | 20.18 | 22.61 | 23,511,798 | +1.23(+5.75%) |
Oct 09, 2002 | 21.90 | 22.07 | 21.10 | 21.38 | 8,175,750 | -0.79(-3.58%) |
Oct 08, 2002 | 20.99 | 22.63 | 20.98 | 22.17 | 10,840,225 | +1.68(+8.22%) |
Oct 07, 2002 | 21.76 | 22.10 | 20.23 | 20.49 | 13,118,975 | -1.47(-6.71%) |
Oct 04, 2002 | 22.11 | 22.39 | 21.19 | 21.96 | 9,517,958 | +0.27(+1.26%) |
Oct 03, 2002 | 22.07 | 22.58 | 21.64 | 21.69 | 8,793,355 | -0.51(-2.31%) |
Oct 02, 2002 | 23.15 | 23.23 | 21.92 | 22.20 | 8,248,455 | -1.11(-4.76%) |
Oct 01, 2002 | 22.78 | 23.31 | 21.83 | 23.31 | 10,204,375 | +0.58(+2.56%) |
Sep 30, 2002 | 23.21 | 23.31 | 22.46 | 22.73 | 8,839,803 | -1.09(-4.57%) |
Sep 27, 2002 | 24.49 | 24.87 | 23.74 | 23.81 | 6,414,056 | -0.85(-3.44%) |
Sep 26, 2002 | 24.05 | 24.71 | 23.87 | 24.66 | 8,118,204 | +0.83(+3.48%) |
Sep 25, 2002 | 23.30 | 23.99 | 23.05 | 23.83 | 6,909,991 | +0.90(+3.92%) |
Sep 24, 2002 | 22.84 | 23.37 | 22.53 | 22.94 | 7,487,054 | -0.22(-0.94%) |
Sep 23, 2002 | 23.76 | 23.90 | 22.84 | 23.15 | 7,225,677 | -0.88(-3.68%) |
Sep 20, 2002 | 23.91 | 24.48 | 23.83 | 24.04 | 9,567,243 | +0.77(+3.29%) |
Sep 19, 2002 | 23.52 | 23.89 | 23.27 | 23.27 | 3,836,469 | -0.46(-1.95%) |
Sep 18, 2002 | 23.36 | 24.02 | 23.27 | 23.74 | 3,970,077 | +0.27(+1.14%) |
Sep 17, 2002 | 23.89 | 24.19 | 23.46 | 23.47 | 4,452,574 | -0.28(-1.18%) |
Sep 16, 2002 | 23.84 | 23.99 | 23.43 | 23.75 | 3,153,275 | -0.08(-0.35%) |
Sep 13, 2002 | 23.48 | 24.16 | 23.20 | 23.83 | 4,275,080 | +0.34(+1.43%) |
Sep 12, 2002 | 23.85 | 24.10 | 23.48 | 23.50 | 4,431,012 | -0.46(-1.93%) |
Sep 11, 2002 | 24.05 | 25.04 | 23.95 | 23.96 | 4,447,250 | +0.15(+0.62%) |
Sep 10, 2002 | 24.39 | 24.64 | 23.33 | 23.81 | 8,912,383 | -0.53(-2.19%) |
Sep 09, 2002 | 24.00 | 24.57 | 23.87 | 24.35 | 4,004,832 | +0.09(+0.38%) |
Sep 06, 2002 | 23.43 | 24.43 | 23.43 | 24.26 | 6,489,977 | +1.05(+4.54%) |
Sep 05, 2002 | 23.52 | 23.57 | 22.82 | 23.20 | 8,925,787 | -0.53(-2.25%) |
Sep 04, 2002 | 23.26 | 23.83 | 23.06 | 23.74 | 7,264,563 | +0.91(+4.00%) |
Sep 03, 2002 | 23.27 | 23.51 | 22.75 | 22.82 | 6,217,272 | -0.63(-2.69%) |
Aug 30, 2002 | 23.46 | 23.81 | 23.27 | 23.46 | 5,049,057 | -0.06(-0.24%) |
Aug 29, 2002 | 23.13 | 23.78 | 22.54 | 23.51 | 6,519,604 | +0.20(+0.84%) |
Aug 28, 2002 | 22.94 | 23.43 | 22.61 | 23.32 | 8,450,089 | +0.34(+1.50%) |
Aug 27, 2002 | 23.81 | 23.93 | 22.94 | 22.97 | 11,283,070 | -1.46(-5.98%) |
Aug 26, 2002 | 23.98 | 24.50 | 23.53 | 24.43 | 4,738,396 | +0.35(+1.46%) |
Aug 23, 2002 | 24.36 | 24.53 | 23.85 | 24.08 | 3,456,155 | -0.58(-2.36%) |
Aug 22, 2002 | 24.61 | 24.75 | 23.87 | 24.66 | 6,845,791 | +0.12(+0.49%) |
Aug 21, 2002 | 24.93 | 25.18 | 24.14 | 24.54 | 6,911,740 | -0.29(-1.19%) |
Aug 20, 2002 | 25.14 | 25.27 | 24.47 | 24.84 | 4,998,349 | -0.39(-1.53%) |
Aug 16, 2002 | 25.27 | 25.75 | 24.96 | 25.22 | 7,241,203 | -0.39(-1.51%) |
Aug 15, 2002 | 24.50 | 25.79 | 24.47 | 25.61 | 9,153,883 | +1.19(+4.86%) |
Aug 14, 2002 | 22.97 | 24.51 | 22.47 | 24.42 | 6,115,645 | +1.52(+6.65%) |
Aug 13, 2002 | 22.75 | 24.25 | 22.47 | 22.90 | 9,102,741 | -0.01(-0.06%) |
Aug 12, 2002 | 23.38 | 23.42 | 22.72 | 22.91 | 4,960,175 | -1.33(-5.47%) |
Aug 07, 2002 | 23.74 | 24.25 | 23.61 | 24.24 | 8,796,644 | +0.92(+3.94%) |
Aug 06, 2002 | 22.71 | 23.76 | 22.68 | 23.32 | 5,322,566 | +0.96(+4.30%) |
Aug 05, 2002 | 22.57 | 23.14 | 22.28 | 22.36 | 5,517,541 | -0.37(-1.64%) |
Aug 02, 2002 | 23.32 | 23.36 | 22.19 | 22.73 | 7,047,770 | -0.57(-2.44%) |