Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 28.16 | 28.20 | 27.26 | 27.30 | 12,447 | -0.77(-2.75%) |
Oct 30, 2002 | 28.49 | 28.59 | 28.06 | 28.07 | 3,191 | -0.33(-1.16%) |
Oct 29, 2002 | 28.56 | 28.56 | 27.92 | 28.40 | 531,928 | -0.15(-0.53%) |
Oct 28, 2002 | 29.09 | 29.10 | 28.55 | 28.55 | 5,000 | -0.64(-2.19%) |
Oct 25, 2002 | 28.53 | 29.23 | 28.53 | 29.19 | 18,830 | +0.75(+2.64%) |
Oct 24, 2002 | 27.97 | 28.43 | 27.82 | 28.43 | 12,553 | +0.55(+1.99%) |
Oct 23, 2002 | 26.98 | 27.88 | 26.88 | 27.88 | 10,638 | +1.00(+3.71%) |
Oct 22, 2002 | 26.70 | 26.89 | 26.55 | 26.88 | 148,939 | +0.34(+1.27%) |
Oct 21, 2002 | 26.04 | 26.60 | 26.04 | 26.54 | 5,319 | +0.61(+2.36%) |
Oct 18, 2002 | 25.33 | 25.93 | 25.33 | 25.93 | 7,446 | +0.74(+2.95%) |
Oct 17, 2002 | 25.52 | 25.66 | 25.14 | 25.19 | 16,064 | -0.11(-0.45%) |
Oct 16, 2002 | 25.83 | 25.83 | 25.29 | 25.30 | 23,830 | -0.55(-2.11%) |
Oct 15, 2002 | 25.79 | 25.90 | 25.76 | 25.85 | 510,650 | +0.09(+0.36%) |
Oct 14, 2002 | 25.76 | 25.80 | 25.52 | 25.76 | 6,170 | +0.09(+0.37%) |
Oct 11, 2002 | 25.50 | 25.66 | 25.43 | 25.66 | 4,787 | +0.25(+1.00%) |
Oct 10, 2002 | 25.10 | 25.62 | 24.94 | 25.41 | 56,703 | +0.31(+1.24%) |
Oct 09, 2002 | 25.24 | 25.24 | 24.98 | 25.10 | 10,213 | -0.23(-0.93%) |
Oct 08, 2002 | 25.05 | 25.33 | 25.05 | 25.33 | 7,340 | +0.28(+1.13%) |
Oct 07, 2002 | 25.28 | 25.28 | 24.90 | 25.05 | 23,936 | -0.23(-0.89%) |
Oct 04, 2002 | 25.17 | 25.41 | 25.10 | 25.28 | 9,574 | +0.17(+0.67%) |
Oct 03, 2002 | 25.19 | 25.29 | 25.11 | 25.11 | 1,170 | -0.13(-0.52%) |
Oct 02, 2002 | 25.66 | 25.68 | 25.18 | 25.24 | 20,745 | -0.33(-1.29%) |
Oct 01, 2002 | 25.71 | 25.71 | 25.38 | 25.57 | 15,532 | +0.01(+0.04%) |
Sep 30, 2002 | 25.14 | 25.56 | 25.01 | 25.56 | 17,447 | +0.27(+1.08%) |
Sep 27, 2002 | 25.89 | 25.89 | 25.19 | 25.29 | 5,744,822 | -0.52(-2.00%) |
Sep 26, 2002 | 25.72 | 25.80 | 25.66 | 25.80 | 16,808 | +0.00(+0.00%) |
Sep 25, 2002 | 25.32 | 25.80 | 25.28 | 25.80 | 65,852 | +0.48(+1.89%) |
Sep 24, 2002 | 24.82 | 25.71 | 24.82 | 25.32 | 12,553 | +0.50(+2.01%) |
Sep 23, 2002 | 24.86 | 24.89 | 24.72 | 24.82 | 12,127 | -0.18(-0.71%) |
Sep 20, 2002 | 25.00 | 25.12 | 24.82 | 25.00 | 15,319 | +0.14(+0.57%) |
Sep 19, 2002 | 25.29 | 25.29 | 24.86 | 24.86 | 26,170 | -0.43(-1.71%) |
Sep 18, 2002 | 25.57 | 25.61 | 25.29 | 25.29 | 13,723 | -0.13(-0.52%) |
Sep 17, 2002 | 25.57 | 25.85 | 25.40 | 25.43 | 12,127 | -0.09(-0.37%) |
Sep 16, 2002 | 25.53 | 25.56 | 25.38 | 25.52 | 8,085 | -0.13(-0.51%) |
Sep 13, 2002 | 25.72 | 25.80 | 25.52 | 25.65 | 6,595 | -0.12(-0.47%) |
Sep 12, 2002 | 26.44 | 26.44 | 25.76 | 25.77 | 574,482 | -0.76(-2.87%) |
Sep 11, 2002 | 26.95 | 27.07 | 26.46 | 26.54 | 17,447 | -0.35(-1.29%) |
Sep 10, 2002 | 26.65 | 27.26 | 26.65 | 26.88 | 18,191 | +0.24(+0.92%) |
Sep 09, 2002 | 26.79 | 26.79 | 25.76 | 26.64 | 35,851 | -0.15(-0.56%) |
Sep 06, 2002 | 27.64 | 27.66 | 26.79 | 26.79 | 12,447 | -0.85(-3.06%) |
Sep 05, 2002 | 28.34 | 28.34 | 27.64 | 27.64 | 6,063 | -0.56(-2.00%) |
Sep 04, 2002 | 28.11 | 28.20 | 27.92 | 28.20 | 3,085 | +0.09(+0.33%) |
Sep 03, 2002 | 28.90 | 28.90 | 28.11 | 28.11 | 7,021 | -0.80(-2.76%) |
Aug 30, 2002 | 28.87 | 29.11 | 28.81 | 28.90 | 5,212 | -0.03(-0.10%) |
Aug 29, 2002 | 28.91 | 28.93 | 28.81 | 28.93 | 1,595 | +0.07(+0.23%) |
Aug 28, 2002 | 28.81 | 28.94 | 28.81 | 28.87 | 7,978 | +0.05(+0.16%) |
Aug 27, 2002 | 29.37 | 29.37 | 28.82 | 28.82 | 15,532 | -0.51(-1.73%) |
Aug 26, 2002 | 28.71 | 29.33 | 28.39 | 29.33 | 8,404 | +0.71(+2.46%) |
Aug 23, 2002 | 29.28 | 29.28 | 28.62 | 28.62 | 8,830 | -0.66(-2.25%) |
Aug 22, 2002 | 29.14 | 29.47 | 28.74 | 29.28 | 25,745 | +0.16(+0.55%) |
Aug 21, 2002 | 29.04 | 29.12 | 28.73 | 29.12 | 968,109 | +0.23(+0.81%) |
Aug 20, 2002 | 29.23 | 29.33 | 28.88 | 28.89 | 10,319 | +0.12(+0.42%) |
Aug 16, 2002 | 28.29 | 28.90 | 28.29 | 28.76 | 25,532 | +0.57(+2.03%) |
Aug 15, 2002 | 27.92 | 28.19 | 27.64 | 28.19 | 18,936 | +0.18(+0.64%) |
Aug 14, 2002 | 29.42 | 29.42 | 27.45 | 28.01 | 38,405 | -1.03(-3.56%) |
Aug 13, 2002 | 29.57 | 29.57 | 29.05 | 29.05 | 4,468 | -0.47(-1.59%) |
Aug 12, 2002 | 29.56 | 29.69 | 29.52 | 29.52 | 1,170 | -0.14(-0.48%) |
Aug 07, 2002 | 29.61 | 29.84 | 29.52 | 29.66 | 6,489 | +0.42(+1.45%) |
Aug 06, 2002 | 28.43 | 29.23 | 28.43 | 29.23 | 8,298 | +1.02(+3.63%) |
Aug 05, 2002 | 27.87 | 28.46 | 27.64 | 28.21 | 31,915 | +0.29(+1.04%) |
Aug 02, 2002 | 29.80 | 29.89 | 27.92 | 27.92 | 36,703 | -1.97(-6.60%) |