Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 24.73 | 25.17 | 24.31 | 24.38 | 2,612,447 | -0.62(-2.46%) |
Oct 30, 2002 | 24.92 | 25.42 | 24.57 | 25.00 | 2,249,953 | +0.19(+0.76%) |
Oct 29, 2002 | 25.38 | 25.38 | 24.52 | 24.81 | 3,070,989 | -0.78(-3.04%) |
Oct 28, 2002 | 25.70 | 26.10 | 25.39 | 25.59 | 2,185,179 | -0.02(-0.08%) |
Oct 25, 2002 | 24.95 | 25.88 | 24.66 | 25.61 | 2,255,438 | +0.27(+1.05%) |
Oct 24, 2002 | 26.15 | 26.43 | 25.10 | 25.34 | 2,503,059 | -0.69(-2.64%) |
Oct 23, 2002 | 26.39 | 26.43 | 25.07 | 26.03 | 4,073,172 | -0.29(-1.09%) |
Oct 22, 2002 | 26.29 | 26.76 | 26.08 | 26.32 | 2,179,181 | -0.44(-1.65%) |
Oct 21, 2002 | 26.26 | 26.85 | 26.02 | 26.76 | 2,283,713 | +0.08(+0.31%) |
Oct 18, 2002 | 25.92 | 26.94 | 25.89 | 26.67 | 3,032,146 | +0.01(+0.03%) |
Oct 17, 2002 | 26.50 | 27.23 | 26.46 | 26.67 | 3,272,042 | +0.73(+2.81%) |
Oct 16, 2002 | 26.08 | 27.52 | 25.80 | 25.94 | 4,328,595 | -0.69(-2.60%) |
Oct 15, 2002 | 25.56 | 27.13 | 25.55 | 26.63 | 3,798,001 | +1.71(+6.86%) |
Oct 14, 2002 | 24.45 | 25.19 | 24.11 | 24.92 | 1,596,828 | +0.28(+1.14%) |
Oct 11, 2002 | 23.07 | 25.48 | 23.07 | 24.64 | 4,537,866 | +1.69(+7.35%) |
Oct 10, 2002 | 21.70 | 23.22 | 21.30 | 22.95 | 4,806,194 | +1.40(+6.50%) |
Oct 09, 2002 | 22.16 | 22.18 | 21.32 | 21.55 | 3,492,688 | -1.13(-4.97%) |
Oct 08, 2002 | 21.57 | 23.07 | 21.53 | 22.68 | 2,894,912 | +1.16(+5.37%) |
Oct 07, 2002 | 22.06 | 22.65 | 21.35 | 21.53 | 2,408,952 | -0.75(-3.36%) |
Oct 04, 2002 | 23.11 | 23.51 | 21.45 | 22.28 | 6,485,673 | -1.35(-5.72%) |
Oct 03, 2002 | 25.80 | 25.85 | 23.49 | 23.63 | 6,895,267 | -2.63(-10.03%) |
Oct 02, 2002 | 27.49 | 27.52 | 26.01 | 26.26 | 4,380,244 | -1.37(-4.97%) |
Oct 01, 2002 | 26.32 | 27.77 | 26.13 | 27.63 | 3,055,499 | +1.22(+4.61%) |
Sep 30, 2002 | 26.12 | 26.88 | 25.56 | 26.41 | 2,464,788 | +0.02(+0.08%) |
Sep 27, 2002 | 27.27 | 27.51 | 26.22 | 26.39 | 2,725,372 | -1.06(-3.85%) |
Sep 26, 2002 | 27.30 | 27.56 | 26.68 | 27.45 | 2,651,718 | +0.41(+1.53%) |
Sep 25, 2002 | 25.81 | 27.42 | 25.80 | 27.04 | 2,934,469 | +1.27(+4.92%) |
Sep 24, 2002 | 25.28 | 26.64 | 25.22 | 25.77 | 3,310,899 | -0.33(-1.26%) |
Sep 23, 2002 | 26.48 | 26.49 | 25.70 | 26.10 | 1,934,130 | -0.55(-2.08%) |
Sep 20, 2002 | 26.82 | 26.95 | 26.22 | 26.65 | 203,623,504 | +0.04(+0.13%) |
Sep 19, 2002 | 27.46 | 27.46 | 26.49 | 26.62 | 1,922,116 | -1.13(-4.06%) |
Sep 18, 2002 | 27.44 | 27.91 | 26.86 | 27.74 | 1,954,694 | +0.10(+0.35%) |
Sep 17, 2002 | 27.79 | 28.54 | 27.59 | 27.65 | 2,128,486 | +0.04(+0.15%) |
Sep 16, 2002 | 27.73 | 27.78 | 27.18 | 27.60 | 1,024,505 | -0.16(-0.58%) |
Sep 13, 2002 | 27.22 | 27.84 | 27.11 | 27.77 | 2,522,381 | +0.32(+1.17%) |
Sep 12, 2002 | 28.71 | 28.72 | 27.41 | 27.44 | 1,556,509 | -1.24(-4.32%) |
Sep 11, 2002 | 28.69 | 29.87 | 28.63 | 28.68 | 1,418,467 | -0.03(-0.10%) |
Sep 10, 2002 | 29.55 | 29.55 | 28.34 | 28.71 | 1,452,113 | -0.70(-2.38%) |
Sep 09, 2002 | 28.96 | 29.59 | 28.25 | 29.41 | 1,377,078 | +0.41(+1.42%) |
Sep 06, 2002 | 28.41 | 29.33 | 28.40 | 29.00 | 1,592,683 | +0.77(+2.73%) |
Sep 05, 2002 | 28.33 | 28.57 | 27.31 | 28.23 | 1,887,433 | -0.24(-0.84%) |
Sep 04, 2002 | 28.08 | 28.61 | 27.66 | 28.47 | 2,587,028 | +0.35(+1.25%) |
Sep 03, 2002 | 29.51 | 29.64 | 28.01 | 28.12 | 2,649,863 | -1.78(-5.95%) |
Aug 30, 2002 | 29.71 | 30.73 | 29.62 | 29.89 | 1,527,569 | -0.03(-0.09%) |
Aug 29, 2002 | 29.75 | 30.29 | 29.26 | 29.92 | 1,930,273 | -0.08(-0.26%) |
Aug 28, 2002 | 30.73 | 30.79 | 29.68 | 30.00 | 1,652,379 | -1.08(-3.47%) |
Aug 27, 2002 | 31.84 | 31.84 | 30.94 | 31.08 | 2,042,946 | -0.48(-1.51%) |
Aug 26, 2002 | 31.15 | 31.74 | 30.87 | 31.55 | 1,088,972 | +0.46(+1.49%) |
Aug 23, 2002 | 31.93 | 32.00 | 30.80 | 31.09 | 1,043,476 | -0.81(-2.52%) |
Aug 22, 2002 | 31.41 | 32.14 | 30.99 | 31.90 | 1,190,452 | +0.57(+1.81%) |
Aug 21, 2002 | 31.39 | 31.84 | 30.80 | 31.33 | 1,415,611 | -0.06(-0.18%) |
Aug 20, 2002 | 31.59 | 31.60 | 30.94 | 31.39 | 2,065,978 | +1.13(+3.73%) |
Aug 16, 2002 | 29.94 | 30.51 | 29.80 | 30.26 | 1,711,238 | -0.12(-0.39%) |
Aug 15, 2002 | 29.24 | 30.43 | 29.19 | 30.38 | 1,855,164 | +0.96(+3.26%) |
Aug 14, 2002 | 27.97 | 29.47 | 27.40 | 29.42 | 1,623,247 | +1.50(+5.37%) |
Aug 13, 2002 | 28.56 | 29.17 | 27.90 | 27.92 | 1,272,577 | -0.79(-2.75%) |
Aug 12, 2002 | 28.56 | 28.98 | 27.86 | 28.71 | 1,151,463 | +2.29(+8.66%) |
Aug 07, 2002 | 26.53 | 26.95 | 25.94 | 26.42 | 1,848,162 | +0.10(+0.37%) |
Aug 06, 2002 | 25.36 | 26.96 | 25.36 | 26.32 | 1,512,003 | +0.99(+3.90%) |
Aug 05, 2002 | 26.39 | 26.55 | 25.19 | 25.34 | 1,494,581 | -1.02(-3.85%) |
Aug 02, 2002 | 26.94 | 27.32 | 26.19 | 26.35 | 1,402,187 | -0.78(-2.87%) |