Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 22.58 | 22.74 | 22.58 | 22.74 | 1,695 | +0.18(+0.78%) |
Oct 30, 2002 | 22.43 | 22.82 | 22.43 | 22.56 | 2,543 | +0.12(+0.55%) |
Oct 29, 2002 | 22.47 | 22.47 | 22.43 | 22.43 | 847 | -0.04(-0.16%) |
Oct 28, 2002 | 22.42 | 22.47 | 22.29 | 22.47 | 7,347 | -0.18(-0.78%) |
Oct 25, 2002 | 22.68 | 22.77 | 22.65 | 22.65 | 1,130 | -0.04(-0.16%) |
Oct 24, 2002 | 22.74 | 22.74 | 22.65 | 22.68 | 1,695 | +0.12(+0.55%) |
Oct 23, 2002 | 22.47 | 22.65 | 22.34 | 22.56 | 4,239 | -0.09(-0.39%) |
Oct 22, 2002 | 22.82 | 22.83 | 22.65 | 22.65 | 5,086 | -0.18(-0.78%) |
Oct 21, 2002 | 22.81 | 22.82 | 22.81 | 22.82 | 5,086 | +0.02(+0.08%) |
Oct 18, 2002 | 22.74 | 22.81 | 22.74 | 22.81 | 565 | +0.16(+0.70%) |
Oct 17, 2002 | 22.65 | 22.74 | 22.65 | 22.65 | 2,826 | +0.09(+0.39%) |
Oct 16, 2002 | 22.29 | 22.56 | 22.29 | 22.56 | 3,391 | +0.35(+1.59%) |
Oct 15, 2002 | 22.20 | 22.20 | 22.03 | 22.20 | 3,108 | +0.18(+0.80%) |
Oct 14, 2002 | 21.74 | 22.03 | 21.74 | 22.03 | 10,173 | -0.25(-1.11%) |
Oct 11, 2002 | 22.38 | 22.42 | 22.28 | 22.28 | 2,260 | -0.11(-0.47%) |
Oct 10, 2002 | 22.35 | 22.38 | 22.35 | 22.38 | 1,130 | -0.04(-0.17%) |
Oct 09, 2002 | 22.65 | 22.65 | 22.42 | 22.42 | 8,195 | -0.33(-1.46%) |
Oct 08, 2002 | 22.71 | 22.75 | 22.71 | 22.75 | 1,978 | +0.04(+0.19%) |
Oct 07, 2002 | 22.49 | 22.79 | 22.49 | 22.71 | 1,978 | +0.21(+0.91%) |
Oct 04, 2002 | 22.37 | 22.61 | 22.37 | 22.51 | 1,695 | +0.14(+0.63%) |
Oct 03, 2002 | 22.29 | 22.54 | 22.29 | 22.36 | 141,300 | +0.25(+1.12%) |
Oct 02, 2002 | 21.76 | 22.12 | 21.76 | 22.12 | 6,782 | +0.53(+2.46%) |
Oct 01, 2002 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | +0.00(+0.00%) |
Sep 30, 2002 | 21.05 | 21.59 | 21.05 | 21.59 | 7,347 | +0.53(+2.52%) |
Sep 27, 2002 | 21.41 | 21.50 | 21.05 | 21.05 | 9,043 | -0.35(-1.65%) |
Sep 26, 2002 | 21.23 | 21.41 | 21.13 | 21.41 | 15,260 | +0.13(+0.63%) |
Sep 25, 2002 | 21.46 | 21.50 | 21.05 | 21.27 | 22,325 | -0.15(-0.71%) |
Sep 24, 2002 | 21.67 | 21.67 | 21.41 | 21.43 | 9,043 | -0.34(-1.54%) |
Sep 23, 2002 | 22.15 | 22.15 | 21.59 | 21.76 | 36,172 | -0.25(-1.13%) |
Sep 20, 2002 | 22.12 | 22.12 | 21.55 | 22.01 | 33,346 | -0.10(-0.46%) |
Sep 19, 2002 | 22.61 | 22.61 | 21.94 | 22.11 | 12,999 | -0.36(-1.59%) |
Sep 18, 2002 | 23.02 | 23.02 | 21.94 | 22.47 | 47,759 | -0.55(-2.38%) |
Sep 17, 2002 | 23.12 | 23.14 | 23.02 | 23.02 | 2,826 | -0.02(-0.08%) |
Sep 16, 2002 | 23.12 | 23.12 | 23.04 | 23.04 | 4,804 | -0.02(-0.08%) |
Sep 13, 2002 | 23.05 | 23.05 | 23.05 | 23.05 | 282 | +0.01(+0.05%) |
Sep 12, 2002 | 23.18 | 23.18 | 23.04 | 23.04 | 4,521 | -0.05(-0.21%) |
Sep 11, 2002 | 23.09 | 23.09 | 23.09 | 23.09 | 1,978 | +0.00(+0.02%) |
Sep 10, 2002 | 23.09 | 23.09 | 23.09 | 23.09 | 3,108 | +0.00(+0.00%) |
Sep 09, 2002 | 23.27 | 23.27 | 23.00 | 23.09 | 10,456 | -0.18(-0.76%) |
Sep 06, 2002 | 23.28 | 23.28 | 23.11 | 23.27 | 4,239 | -0.01(-0.06%) |
Sep 05, 2002 | 23.18 | 23.28 | 23.18 | 23.28 | 1,130 | +0.10(+0.44%) |
Sep 04, 2002 | 23.00 | 23.18 | 23.00 | 23.18 | 3,391 | +0.18(+0.77%) |
Sep 03, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 847 | -0.18(-0.76%) |
Aug 30, 2002 | 23.18 | 23.18 | 23.18 | 23.18 | 5,086 | +0.12(+0.54%) |
Aug 29, 2002 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 23.09 | 23.09 | 23.01 | 23.05 | 7,065 | -0.30(-1.29%) |
Aug 27, 2002 | 23.80 | 23.80 | 23.35 | 23.35 | 7,912 | -0.41(-1.71%) |
Aug 26, 2002 | 23.78 | 23.78 | 23.76 | 23.76 | 7,912 | +0.02(+0.09%) |
Aug 23, 2002 | 23.74 | 23.74 | 23.61 | 23.74 | 7,630 | -0.00(-0.01%) |
Aug 22, 2002 | 23.74 | 23.75 | 23.74 | 23.74 | 9,325 | +0.00(+0.00%) |
Aug 21, 2002 | 23.71 | 23.74 | 23.64 | 23.74 | 26,281 | +0.04(+0.15%) |
Aug 20, 2002 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | +0.27(+1.13%) |
Aug 16, 2002 | 23.50 | 23.50 | 23.43 | 23.44 | 847 | -0.18(-0.75%) |
Aug 15, 2002 | 23.50 | 23.62 | 23.50 | 23.62 | 1,695 | +0.17(+0.72%) |
Aug 14, 2002 | 23.45 | 23.45 | 23.45 | 23.45 | 282 | -0.05(-0.20%) |
Aug 13, 2002 | 23.62 | 23.62 | 23.35 | 23.50 | 5,652 | -0.22(-0.91%) |
Aug 12, 2002 | 23.71 | 23.71 | 23.71 | 23.71 | 169,560 | -0.40(-1.67%) |
Aug 07, 2002 | 24.77 | 24.77 | 24.12 | 24.12 | 8,195 | -0.57(-2.29%) |
Aug 06, 2002 | 24.50 | 24.68 | 24.50 | 24.68 | 3,108 | +0.34(+1.38%) |
Aug 05, 2002 | 24.56 | 24.56 | 24.33 | 24.35 | 1,130 | -0.18(-0.72%) |
Aug 02, 2002 | 24.45 | 24.59 | 24.45 | 24.52 | 169,560 | -0.02(-0.07%) |