Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 22.60 | 22.98 | 22.15 | 22.16 | 458,912 | -0.44(-1.95%) |
Oct 30, 2002 | 22.38 | 22.78 | 22.24 | 22.60 | 501,612 | +0.28(+1.26%) |
Oct 29, 2002 | 22.01 | 23.06 | 21.98 | 22.32 | 1,211,388 | +0.70(+3.22%) |
Oct 28, 2002 | 21.47 | 21.87 | 21.32 | 21.63 | 436,199 | +0.58(+2.76%) |
Oct 25, 2002 | 21.39 | 21.56 | 21.05 | 21.05 | 285,159 | +0.02(+0.08%) |
Oct 24, 2002 | 20.48 | 21.41 | 20.41 | 21.03 | 528,527 | +0.06(+0.29%) |
Oct 23, 2002 | 21.71 | 21.72 | 20.87 | 20.97 | 542,836 | -0.80(-3.68%) |
Oct 22, 2002 | 21.13 | 21.77 | 20.69 | 21.77 | 916,575 | +0.94(+4.52%) |
Oct 21, 2002 | 20.70 | 21.04 | 20.61 | 20.83 | 445,057 | +0.13(+0.64%) |
Oct 18, 2002 | 21.03 | 21.10 | 20.53 | 20.69 | 583,833 | -0.26(-1.22%) |
Oct 17, 2002 | 20.26 | 21.02 | 20.25 | 20.95 | 822,090 | -0.02(-0.08%) |
Oct 16, 2002 | 21.56 | 21.86 | 20.97 | 20.97 | 987,553 | -0.25(-1.16%) |
Oct 15, 2002 | 22.10 | 22.10 | 20.78 | 21.21 | 845,371 | -0.88(-3.99%) |
Oct 14, 2002 | 22.23 | 22.43 | 22.09 | 22.09 | 589,056 | +0.10(+0.44%) |
Oct 11, 2002 | 20.78 | 22.00 | 20.61 | 22.00 | 734,305 | +1.13(+5.40%) |
Oct 10, 2002 | 21.15 | 21.22 | 19.81 | 20.87 | 1,295,766 | -0.05(-0.25%) |
Oct 09, 2002 | 21.14 | 21.97 | 20.92 | 20.92 | 604,501 | -0.29(-1.37%) |
Oct 08, 2002 | 22.22 | 22.22 | 20.90 | 21.21 | 861,951 | -1.51(-6.66%) |
Oct 07, 2002 | 23.59 | 23.59 | 22.37 | 22.73 | 513,991 | -0.87(-3.69%) |
Oct 04, 2002 | 22.81 | 23.91 | 22.74 | 23.60 | 668,551 | +0.70(+3.08%) |
Oct 03, 2002 | 23.07 | 23.49 | 22.69 | 22.89 | 464,022 | +0.13(+0.58%) |
Oct 02, 2002 | 23.09 | 23.49 | 22.76 | 22.76 | 895,566 | -0.13(-0.58%) |
Oct 01, 2002 | 23.39 | 23.77 | 22.89 | 22.89 | 718,406 | -0.57(-2.44%) |
Sep 30, 2002 | 24.04 | 24.22 | 23.45 | 23.47 | 780,298 | +0.62(+2.70%) |
Sep 27, 2002 | 23.05 | 23.75 | 22.82 | 22.85 | 703,188 | -0.19(-0.84%) |
Sep 26, 2002 | 23.27 | 23.48 | 22.32 | 23.04 | 1,309,961 | -0.67(-2.82%) |
Sep 25, 2002 | 24.69 | 24.88 | 23.41 | 23.71 | 1,132,347 | -1.34(-5.34%) |
Sep 24, 2002 | 24.47 | 25.45 | 24.22 | 25.05 | 1,175,274 | +0.59(+2.41%) |
Sep 23, 2002 | 25.04 | 25.23 | 24.45 | 24.46 | 881,598 | -0.37(-1.49%) |
Sep 20, 2002 | 24.24 | 25.04 | 24.14 | 24.83 | 1,518,579 | -0.18(-0.74%) |
Sep 19, 2002 | 24.30 | 25.14 | 23.72 | 25.02 | 818,002 | +1.22(+5.11%) |
Sep 18, 2002 | 24.47 | 24.79 | 23.38 | 23.80 | 1,451,689 | -0.20(-0.84%) |
Sep 17, 2002 | 23.69 | 24.70 | 23.63 | 24.00 | 1,490,188 | -1.10(-4.38%) |
Sep 16, 2002 | 24.20 | 25.53 | 24.01 | 25.10 | 1,209,230 | +0.54(+2.19%) |
Sep 13, 2002 | 24.16 | 24.57 | 23.73 | 24.57 | 1,486,554 | +0.37(+1.53%) |
Sep 12, 2002 | 22.53 | 24.22 | 22.46 | 24.20 | 2,022,576 | +1.73(+7.72%) |
Sep 11, 2002 | 21.84 | 22.84 | 21.79 | 22.46 | 607,795 | +0.23(+1.03%) |
Sep 10, 2002 | 23.25 | 23.26 | 22.10 | 22.23 | 1,446,806 | -1.62(-6.79%) |
Sep 09, 2002 | 22.89 | 24.04 | 22.77 | 23.85 | 2,280,026 | +1.66(+7.50%) |
Sep 06, 2002 | 21.56 | 22.33 | 21.35 | 22.19 | 1,415,235 | +0.63(+2.94%) |
Sep 05, 2002 | 20.92 | 21.66 | 20.91 | 21.56 | 1,035,931 | +1.35(+6.67%) |
Sep 04, 2002 | 20.47 | 20.69 | 20.18 | 20.21 | 897,610 | -0.37(-1.80%) |
Sep 03, 2002 | 20.61 | 20.74 | 20.27 | 20.58 | 4,610,702 | +0.13(+0.65%) |
Aug 30, 2002 | 20.64 | 20.96 | 20.45 | 20.45 | 440,515 | -0.26(-1.23%) |
Aug 29, 2002 | 20.20 | 20.70 | 19.96 | 20.70 | 857,636 | +0.54(+2.66%) |
Aug 28, 2002 | 20.12 | 20.16 | 19.61 | 20.16 | 10,277,550 | -0.07(-0.35%) |
Aug 27, 2002 | 19.42 | 20.40 | 19.50 | 20.24 | 574,975 | +0.55(+2.82%) |
Aug 26, 2002 | 18.98 | 19.68 | 18.97 | 19.68 | 592,577 | +1.07(+5.77%) |
Aug 23, 2002 | 19.35 | 19.55 | 18.61 | 18.61 | 462,887 | -0.81(-4.17%) |
Aug 22, 2002 | 18.49 | 19.43 | 18.35 | 19.42 | 959,048 | +0.64(+3.42%) |
Aug 21, 2002 | 18.87 | 18.94 | 17.96 | 18.77 | 572,363 | -0.69(-3.53%) |
Aug 20, 2002 | 19.24 | 19.94 | 19.24 | 19.46 | 727,037 | -0.53(-2.64%) |
Aug 16, 2002 | 21.12 | 21.12 | 19.99 | 19.99 | 543,972 | -0.88(-4.22%) |
Aug 15, 2002 | 20.20 | 21.05 | 19.85 | 20.87 | 582,697 | +0.70(+3.49%) |
Aug 14, 2002 | 20.68 | 20.75 | 19.60 | 20.16 | 685,586 | -0.13(-0.65%) |
Aug 13, 2002 | 20.04 | 20.44 | 19.85 | 20.30 | 398,837 | +0.34(+1.72%) |
Aug 12, 2002 | 21.05 | 21.17 | 19.95 | 19.95 | 587,012 | +0.14(+0.71%) |
Aug 07, 2002 | 19.81 | 20.74 | 19.43 | 19.81 | 1,201,735 | +0.55(+2.83%) |
Aug 06, 2002 | 17.97 | 19.27 | 18.01 | 19.27 | 950,985 | +1.30(+7.26%) |
Aug 05, 2002 | 20.02 | 20.13 | 17.95 | 17.96 | 833,560 | -1.63(-8.31%) |
Aug 02, 2002 | 19.50 | 19.85 | 19.11 | 19.59 | 717,043 | +0.04(+0.18%) |