Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 25.79 | 25.83 | 25.57 | 25.70 | 334,467 | +0.09(+0.36%) |
Oct 30, 2002 | 25.37 | 25.60 | 25.28 | 25.60 | 297,617 | +0.06(+0.25%) |
Oct 29, 2002 | 25.79 | 25.79 | 25.15 | 25.54 | 466,910 | -0.19(-0.73%) |
Oct 28, 2002 | 25.86 | 26.04 | 25.69 | 25.73 | 326,880 | -0.09(-0.36%) |
Oct 25, 2002 | 25.44 | 25.85 | 25.38 | 25.82 | 319,076 | +0.19(+0.74%) |
Oct 24, 2002 | 26.01 | 26.01 | 25.63 | 25.63 | 284,611 | -0.36(-1.40%) |
Oct 23, 2002 | 25.79 | 26.11 | 25.63 | 26.00 | 329,915 | +0.13(+0.52%) |
Oct 22, 2002 | 25.94 | 26.20 | 25.74 | 25.86 | 227,819 | -0.43(-1.63%) |
Oct 21, 2002 | 25.86 | 26.29 | 25.77 | 26.29 | 365,464 | +0.43(+1.68%) |
Oct 18, 2002 | 25.56 | 25.90 | 25.38 | 25.86 | 337,718 | -0.16(-0.62%) |
Oct 17, 2002 | 26.17 | 26.19 | 25.83 | 26.02 | 304,987 | +0.64(+2.51%) |
Oct 16, 2002 | 25.37 | 25.53 | 25.29 | 25.38 | 303,686 | -0.74(-2.84%) |
Oct 15, 2002 | 25.47 | 26.13 | 25.47 | 26.13 | 611,275 | +1.18(+4.72%) |
Oct 14, 2002 | 24.82 | 24.95 | 24.68 | 24.95 | 213,512 | -0.33(-1.31%) |
Oct 11, 2002 | 24.69 | 25.28 | 24.63 | 25.28 | 389,958 | +1.20(+4.98%) |
Oct 10, 2002 | 23.64 | 24.12 | 23.43 | 24.08 | 521,968 | +0.46(+1.95%) |
Oct 09, 2002 | 23.66 | 23.85 | 23.54 | 23.62 | 549,063 | -0.23(-0.97%) |
Oct 08, 2002 | 23.52 | 23.85 | 23.39 | 23.85 | 695,379 | +0.64(+2.74%) |
Oct 07, 2002 | 23.58 | 23.58 | 23.14 | 23.21 | 397,112 | -0.06(-0.24%) |
Oct 04, 2002 | 23.68 | 23.69 | 23.24 | 23.27 | 397,545 | -0.24(-1.00%) |
Oct 03, 2002 | 23.71 | 24.15 | 23.40 | 23.50 | 428,759 | -0.42(-1.75%) |
Oct 02, 2002 | 23.88 | 24.39 | 23.88 | 23.92 | 531,072 | -0.58(-2.37%) |
Oct 01, 2002 | 23.68 | 24.51 | 23.41 | 24.51 | 533,673 | +0.76(+3.19%) |
Sep 30, 2002 | 23.52 | 23.92 | 23.20 | 23.75 | 561,852 | -0.24(-1.00%) |
Sep 27, 2002 | 24.29 | 24.31 | 23.99 | 23.99 | 300,868 | -0.55(-2.26%) |
Sep 26, 2002 | 24.62 | 24.62 | 24.34 | 24.54 | 423,340 | +0.18(+0.74%) |
Sep 25, 2002 | 24.11 | 24.52 | 23.71 | 24.36 | 500,508 | +0.53(+2.21%) |
Sep 24, 2002 | 23.53 | 24.10 | 23.51 | 23.84 | 789,238 | -0.73(-2.97%) |
Sep 23, 2002 | 24.70 | 24.71 | 24.29 | 24.57 | 425,508 | -0.39(-1.57%) |
Sep 20, 2002 | 25.24 | 25.30 | 24.84 | 24.96 | 393,210 | +0.32(+1.31%) |
Sep 19, 2002 | 24.76 | 25.05 | 24.57 | 24.64 | 655,928 | -0.58(-2.29%) |
Sep 18, 2002 | 25.11 | 25.35 | 24.82 | 25.21 | 408,167 | -0.08(-0.33%) |
Sep 17, 2002 | 25.80 | 25.81 | 25.29 | 25.29 | 320,377 | -0.03(-0.11%) |
Sep 16, 2002 | 25.26 | 25.38 | 25.20 | 25.32 | 253,614 | -0.00(-0.02%) |
Sep 13, 2002 | 25.11 | 25.51 | 25.04 | 25.33 | 658,096 | -0.13(-0.53%) |
Sep 12, 2002 | 25.75 | 25.81 | 25.46 | 25.46 | 381,071 | -0.40(-1.53%) |
Sep 11, 2002 | 25.98 | 26.02 | 25.85 | 25.86 | 169,292 | -0.02(-0.09%) |
Sep 10, 2002 | 25.94 | 26.03 | 25.75 | 25.88 | 460,840 | +0.37(+1.45%) |
Sep 09, 2002 | 25.20 | 25.60 | 25.13 | 25.51 | 329,698 | +0.02(+0.09%) |
Sep 06, 2002 | 25.82 | 25.82 | 25.36 | 25.49 | 736,998 | +0.58(+2.31%) |
Sep 05, 2002 | 24.86 | 25.17 | 24.59 | 24.91 | 417,271 | -0.54(-2.12%) |
Sep 04, 2002 | 25.41 | 25.61 | 25.26 | 25.45 | 272,039 | +0.19(+0.77%) |
Sep 03, 2002 | 25.61 | 25.61 | 25.23 | 25.26 | 361,345 | -1.11(-4.22%) |
Aug 30, 2002 | 26.25 | 26.61 | 26.20 | 26.37 | 24,992,914 | -0.15(-0.56%) |
Aug 29, 2002 | 26.14 | 26.64 | 26.09 | 26.52 | 229,119 | +0.22(+0.84%) |
Aug 28, 2002 | 26.60 | 26.63 | 26.19 | 26.30 | 407,950 | -0.32(-1.21%) |
Aug 27, 2002 | 26.86 | 26.99 | 26.58 | 26.62 | 357,227 | -0.14(-0.52%) |
Aug 26, 2002 | 26.59 | 26.76 | 26.40 | 26.76 | 220,449 | +0.19(+0.73%) |
Aug 23, 2002 | 26.78 | 26.78 | 26.48 | 26.56 | 236,706 | -0.75(-2.74%) |
Aug 22, 2002 | 27.20 | 27.35 | 26.94 | 27.31 | 295,883 | +0.05(+0.17%) |
Aug 21, 2002 | 27.31 | 27.32 | 26.98 | 27.26 | 352,025 | -0.18(-0.67%) |
Aug 20, 2002 | 27.40 | 27.54 | 27.22 | 27.45 | 576,159 | +0.44(+1.62%) |
Aug 16, 2002 | 26.79 | 27.29 | 26.66 | 27.01 | 302,386 | +0.02(+0.07%) |
Aug 15, 2002 | 26.92 | 27.11 | 26.77 | 26.99 | 348,340 | +0.24(+0.90%) |
Aug 14, 2002 | 26.37 | 26.76 | 26.21 | 26.75 | 394,727 | +0.40(+1.52%) |
Aug 13, 2002 | 26.35 | 26.69 | 26.25 | 26.35 | 575,075 | +0.00(+0.00%) |
Aug 12, 2002 | 26.32 | 26.37 | 26.09 | 26.35 | 327,313 | +0.48(+1.85%) |
Aug 07, 2002 | 25.81 | 25.87 | 25.47 | 25.87 | 551,664 | +0.11(+0.41%) |
Aug 06, 2002 | 25.54 | 26.05 | 25.41 | 25.77 | 399,496 | +0.65(+2.57%) |
Aug 05, 2002 | 25.65 | 25.89 | 25.05 | 25.12 | 618,211 | -0.07(-0.27%) |
Aug 02, 2002 | 25.73 | 25.77 | 25.07 | 25.19 | 43,352 | -0.59(-2.27%) |