Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 26.91 | 27.13 | 26.53 | 26.75 | 4,232,039 | -0.14(-0.53%) |
Oct 30, 2002 | 26.50 | 27.13 | 26.27 | 26.89 | 3,743,406 | +0.33(+1.24%) |
Oct 29, 2002 | 26.83 | 27.19 | 26.21 | 26.56 | 4,017,462 | -0.48(-1.79%) |
Oct 28, 2002 | 27.40 | 27.66 | 26.93 | 27.05 | 4,179,101 | -0.15(-0.57%) |
Oct 25, 2002 | 27.05 | 27.39 | 26.73 | 27.20 | 3,956,495 | +0.17(+0.62%) |
Oct 24, 2002 | 27.71 | 27.80 | 26.95 | 27.03 | 5,382,392 | -0.75(-2.71%) |
Oct 23, 2002 | 27.58 | 28.04 | 27.06 | 27.79 | 5,720,390 | +0.22(+0.78%) |
Oct 22, 2002 | 27.13 | 27.57 | 27.13 | 27.57 | 4,470,704 | -0.20(-0.73%) |
Oct 21, 2002 | 26.97 | 28.21 | 26.75 | 27.77 | 7,296,475 | +0.58(+2.13%) |
Oct 18, 2002 | 26.77 | 27.20 | 26.58 | 27.20 | 7,693,210 | +0.38(+1.43%) |
Oct 17, 2002 | 26.73 | 26.97 | 26.26 | 26.81 | 12,101,163 | +1.55(+6.12%) |
Oct 16, 2002 | 24.99 | 25.44 | 24.51 | 25.27 | 5,161,719 | +0.28(+1.10%) |
Oct 15, 2002 | 24.88 | 25.18 | 24.62 | 24.99 | 6,333,931 | +0.71(+2.94%) |
Oct 14, 2002 | 24.28 | 24.41 | 23.94 | 24.28 | 2,928,523 | -0.03(-0.14%) |
Oct 11, 2002 | 23.84 | 24.67 | 23.74 | 24.31 | 6,387,018 | +0.77(+3.29%) |
Oct 10, 2002 | 22.76 | 23.71 | 22.74 | 23.54 | 4,351,148 | +1.07(+4.76%) |
Oct 09, 2002 | 22.86 | 23.10 | 22.31 | 22.47 | 3,618,497 | -0.79(-3.41%) |
Oct 08, 2002 | 23.70 | 23.70 | 22.77 | 23.26 | 5,109,525 | +0.33(+1.44%) |
Oct 07, 2002 | 23.34 | 23.56 | 22.93 | 22.93 | 4,460,444 | -0.42(-1.81%) |
Oct 04, 2002 | 23.84 | 24.01 | 23.03 | 23.36 | 3,492,547 | -0.18(-0.77%) |
Oct 03, 2002 | 23.54 | 23.95 | 23.52 | 23.54 | 3,954,859 | +0.07(+0.32%) |
Oct 02, 2002 | 24.31 | 24.31 | 23.32 | 23.46 | 3,237,822 | -0.87(-3.59%) |
Oct 01, 2002 | 24.08 | 24.34 | 23.40 | 24.34 | 4,478,288 | +0.43(+1.80%) |
Sep 30, 2002 | 23.60 | 24.10 | 23.20 | 23.91 | 3,086,146 | +0.03(+0.11%) |
Sep 27, 2002 | 24.21 | 24.40 | 23.74 | 23.88 | 3,096,407 | -0.42(-1.72%) |
Sep 26, 2002 | 23.87 | 24.37 | 23.87 | 24.30 | 3,930,918 | +0.60(+2.53%) |
Sep 25, 2002 | 23.44 | 23.88 | 23.19 | 23.70 | 3,106,816 | +0.33(+1.41%) |
Sep 24, 2002 | 23.77 | 23.97 | 23.36 | 23.37 | 3,028,599 | -0.67(-2.80%) |
Sep 23, 2002 | 23.82 | 24.10 | 23.60 | 24.04 | 3,421,170 | +0.03(+0.11%) |
Sep 20, 2002 | 24.42 | 24.72 | 23.87 | 24.01 | 5,242,910 | -0.40(-1.65%) |
Sep 19, 2002 | 24.51 | 24.77 | 24.41 | 24.42 | 2,643,314 | -0.42(-1.68%) |
Sep 18, 2002 | 24.86 | 25.08 | 24.61 | 24.84 | 2,709,337 | -0.03(-0.11%) |
Sep 17, 2002 | 25.29 | 25.38 | 24.77 | 24.86 | 3,686,453 | -0.09(-0.35%) |
Sep 16, 2002 | 25.02 | 25.12 | 24.75 | 24.95 | 3,644,520 | -0.28(-1.09%) |
Sep 13, 2002 | 24.81 | 25.27 | 24.81 | 25.23 | 2,180,407 | +0.25(+1.00%) |
Sep 12, 2002 | 25.04 | 25.23 | 24.93 | 24.98 | 2,698,779 | -0.13(-0.51%) |
Sep 11, 2002 | 25.22 | 25.29 | 25.02 | 25.10 | 1,772,073 | -0.05(-0.19%) |
Sep 10, 2002 | 25.29 | 25.29 | 24.88 | 25.15 | 2,347,844 | -0.07(-0.27%) |
Sep 09, 2002 | 24.98 | 25.32 | 24.85 | 25.22 | 6,026,714 | +0.17(+0.67%) |
Sep 06, 2002 | 25.02 | 25.29 | 24.98 | 25.05 | 3,542,362 | +0.11(+0.46%) |
Sep 05, 2002 | 24.48 | 25.22 | 24.45 | 24.94 | 3,349,050 | +0.05(+0.22%) |
Sep 04, 2002 | 24.28 | 24.92 | 24.28 | 24.88 | 2,963,914 | +0.39(+1.59%) |
Sep 03, 2002 | 24.88 | 24.95 | 24.43 | 24.49 | 4,007,797 | -0.54(-2.15%) |
Aug 30, 2002 | 25.16 | 25.31 | 24.94 | 25.03 | 3,277,376 | -0.13(-0.53%) |
Aug 29, 2002 | 24.78 | 25.29 | 24.61 | 25.16 | 3,798,128 | +0.24(+0.97%) |
Aug 28, 2002 | 25.41 | 25.47 | 24.84 | 24.92 | 2,941,906 | -0.61(-2.37%) |
Aug 27, 2002 | 25.99 | 26.29 | 25.51 | 25.53 | 3,568,087 | -0.46(-1.79%) |
Aug 26, 2002 | 25.82 | 26.05 | 25.51 | 25.99 | 1,969,251 | +0.20(+0.78%) |
Aug 23, 2002 | 26.03 | 26.03 | 25.63 | 25.79 | 2,072,152 | -0.26(-1.01%) |
Aug 22, 2002 | 25.45 | 26.16 | 25.45 | 26.05 | 2,796,327 | +0.55(+2.16%) |
Aug 21, 2002 | 25.75 | 25.86 | 25.31 | 25.50 | 3,708,164 | -0.22(-0.86%) |
Aug 20, 2002 | 25.55 | 25.89 | 25.53 | 25.72 | 3,994,711 | +0.23(+0.90%) |
Aug 16, 2002 | 25.30 | 25.68 | 25.17 | 25.49 | 2,998,710 | +0.16(+0.64%) |
Aug 15, 2002 | 25.15 | 25.55 | 25.08 | 25.33 | 4,462,972 | +0.13(+0.51%) |
Aug 14, 2002 | 24.73 | 25.27 | 24.53 | 25.20 | 4,503,121 | +0.50(+2.01%) |
Aug 13, 2002 | 25.09 | 25.29 | 24.69 | 24.71 | 4,472,786 | -0.56(-2.23%) |
Aug 12, 2002 | 25.42 | 25.42 | 25.14 | 25.27 | 4,797,847 | +0.09(+0.35%) |
Aug 07, 2002 | 25.12 | 25.44 | 24.72 | 25.18 | 4,264,753 | +0.20(+0.81%) |
Aug 06, 2002 | 25.00 | 25.39 | 24.96 | 24.98 | 4,197,689 | +0.30(+1.20%) |
Aug 05, 2002 | 25.14 | 25.48 | 24.65 | 24.69 | 4,460,146 | -0.39(-1.56%) |
Aug 02, 2002 | 25.82 | 25.99 | 24.91 | 25.08 | 5,047,814 | -0.58(-2.25%) |