Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.61 | 20.61 | 19.60 | 19.96 | 3,348,159 | -0.60(-2.93%) |
Oct 30, 2002 | 20.58 | 20.80 | 20.06 | 20.56 | 1,612,070 | -0.11(-0.55%) |
Oct 29, 2002 | 20.61 | 20.75 | 20.11 | 20.68 | 4,828,391 | +0.00(+0.00%) |
Oct 28, 2002 | 21.93 | 21.93 | 20.64 | 20.68 | 5,247,210 | -1.35(-6.12%) |
Oct 25, 2002 | 22.52 | 22.52 | 21.74 | 22.02 | 1,543,118 | -0.23(-1.01%) |
Oct 24, 2002 | 22.09 | 22.12 | 21.75 | 22.25 | 1,828,343 | +0.32(+1.46%) |
Oct 23, 2002 | 21.95 | 22.25 | 21.73 | 21.93 | 1,468,580 | -0.34(-1.52%) |
Oct 22, 2002 | 22.60 | 22.74 | 22.12 | 22.27 | 997,249 | -0.33(-1.44%) |
Oct 21, 2002 | 22.07 | 22.71 | 21.93 | 22.59 | 1,442,084 | +0.52(+2.36%) |
Oct 18, 2002 | 21.68 | 22.07 | 21.60 | 22.07 | 95,766 | +0.30(+1.38%) |
Oct 17, 2002 | 22.12 | 22.15 | 21.58 | 21.77 | 1,308,650 | -0.16(-0.71%) |
Oct 16, 2002 | 21.93 | 22.22 | 21.63 | 21.93 | 1,289,018 | -0.08(-0.34%) |
Oct 15, 2002 | 22.22 | 22.22 | 21.76 | 22.00 | 1,681,661 | -0.04(-0.17%) |
Oct 14, 2002 | 21.61 | 22.05 | 21.61 | 22.04 | 884,085 | +0.46(+2.12%) |
Oct 11, 2002 | 21.86 | 21.94 | 21.36 | 21.58 | 1,713,104 | -0.26(-1.18%) |
Oct 10, 2002 | 21.85 | 22.12 | 21.59 | 21.84 | 2,602,297 | -0.01(-0.03%) |
Oct 09, 2002 | 21.93 | 22.11 | 21.67 | 21.85 | 3,465,313 | -0.42(-1.88%) |
Oct 08, 2002 | 22.05 | 22.55 | 22.03 | 22.27 | 3,254,467 | +0.42(+1.92%) |
Oct 07, 2002 | 21.38 | 21.93 | 21.38 | 21.85 | 383,066 | +0.46(+2.17%) |
Oct 04, 2002 | 21.36 | 21.68 | 21.24 | 21.38 | 1,685,970 | +0.02(+0.09%) |
Oct 03, 2002 | 21.21 | 21.83 | 21.21 | 21.36 | 1,198,039 | +0.21(+1.01%) |
Oct 02, 2002 | 21.15 | 21.45 | 21.06 | 21.15 | 1,738,163 | -0.07(-0.32%) |
Oct 01, 2002 | 20.88 | 21.22 | 20.88 | 21.22 | 2,161,770 | +0.39(+1.86%) |
Sep 30, 2002 | 20.68 | 20.88 | 20.27 | 20.83 | 1,919,162 | +0.03(+0.15%) |
Sep 27, 2002 | 20.86 | 20.98 | 20.68 | 20.80 | 1,580,627 | -0.06(-0.30%) |
Sep 26, 2002 | 20.55 | 20.94 | 20.48 | 20.86 | 2,146,128 | +0.39(+1.90%) |
Sep 25, 2002 | 20.17 | 20.66 | 20.05 | 20.47 | 2,023,068 | +0.45(+2.25%) |
Sep 24, 2002 | 20.00 | 20.22 | 19.79 | 20.02 | 2,136,073 | -0.13(-0.65%) |
Sep 23, 2002 | 20.27 | 20.44 | 20.04 | 20.16 | 1,915,012 | -0.32(-1.56%) |
Sep 20, 2002 | 20.13 | 20.69 | 20.12 | 20.47 | 2,274,934 | +0.35(+1.74%) |
Sep 19, 2002 | 20.40 | 20.59 | 20.12 | 20.12 | 1,108,657 | -0.59(-2.84%) |
Sep 18, 2002 | 20.30 | 20.83 | 20.14 | 20.71 | 1,751,411 | +0.34(+1.66%) |
Sep 17, 2002 | 21.02 | 21.02 | 20.36 | 20.37 | 1,333,709 | -0.39(-1.90%) |
Sep 16, 2002 | 20.42 | 20.84 | 20.31 | 20.77 | 1,049,442 | +0.35(+1.72%) |
Sep 13, 2002 | 20.17 | 20.59 | 20.09 | 20.42 | 1,566,421 | +0.20(+0.99%) |
Sep 12, 2002 | 20.61 | 20.68 | 20.17 | 20.22 | 1,538,170 | -0.55(-2.65%) |
Sep 11, 2002 | 20.89 | 21.24 | 20.66 | 20.77 | 912,016 | +0.02(+0.09%) |
Sep 10, 2002 | 20.71 | 20.89 | 20.55 | 20.75 | 1,452,140 | +0.10(+0.49%) |
Sep 09, 2002 | 20.30 | 20.98 | 20.30 | 20.65 | 2,609,798 | +0.51(+2.55%) |
Sep 06, 2002 | 20.32 | 20.47 | 20.05 | 20.14 | 1,913,416 | -0.06(-0.28%) |
Sep 05, 2002 | 19.78 | 20.24 | 19.74 | 20.19 | 2,378,522 | +0.10(+0.50%) |
Sep 04, 2002 | 19.81 | 20.21 | 19.76 | 20.09 | 1,937,357 | +0.29(+1.46%) |
Sep 03, 2002 | 19.96 | 19.99 | 19.70 | 19.80 | 2,730,305 | -0.34(-1.71%) |
Aug 30, 2002 | 20.21 | 20.53 | 20.15 | 20.15 | 1,001,239 | -0.13(-0.65%) |
Aug 29, 2002 | 20.46 | 20.46 | 20.09 | 20.28 | 1,880,855 | -0.38(-1.85%) |
Aug 28, 2002 | 20.61 | 20.74 | 20.46 | 20.66 | 1,456,609 | -0.01(-0.06%) |
Aug 27, 2002 | 20.81 | 20.83 | 20.55 | 20.68 | 1,812,541 | -0.04(-0.18%) |
Aug 26, 2002 | 20.83 | 20.89 | 20.61 | 20.71 | 1,527,796 | -0.02(-0.12%) |
Aug 23, 2002 | 20.69 | 21.05 | 20.68 | 20.74 | 111,727 | +0.01(+0.06%) |
Aug 22, 2002 | 20.81 | 20.99 | 20.61 | 20.73 | 2,062,652 | +0.01(+0.06%) |
Aug 21, 2002 | 20.89 | 20.96 | 20.27 | 20.71 | 5,579,200 | -0.23(-1.11%) |
Aug 20, 2002 | 21.18 | 21.30 | 20.94 | 20.94 | 2,281,798 | -0.43(-1.99%) |
Aug 16, 2002 | 21.52 | 21.68 | 21.33 | 21.37 | 1,468,261 | -0.26(-1.19%) |
Aug 15, 2002 | 21.93 | 21.93 | 21.43 | 21.63 | 1,630,904 | -0.22(-1.00%) |
Aug 14, 2002 | 21.58 | 21.92 | 21.34 | 21.85 | 2,219,709 | +0.16(+0.72%) |
Aug 13, 2002 | 21.74 | 22.07 | 21.63 | 21.69 | 1,465,068 | -0.05(-0.23%) |
Aug 12, 2002 | 21.60 | 21.90 | 21.43 | 21.74 | 1,143,452 | +0.32(+1.49%) |
Aug 07, 2002 | 21.18 | 21.50 | 21.06 | 21.42 | 2,086,913 | +0.56(+2.70%) |
Aug 06, 2002 | 21.02 | 21.42 | 20.86 | 20.86 | 2,227,370 | -0.16(-0.77%) |
Aug 05, 2002 | 21.18 | 21.30 | 20.99 | 21.02 | 1,727,948 | -0.26(-1.21%) |
Aug 02, 2002 | 21.30 | 21.67 | 21.06 | 21.28 | 1,825,949 | -0.12(-0.56%) |