Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 26.50 | 26.50 | 25.50 | 26.00 | 3,740 | -0.25(-0.95%) |
Oct 30, 2002 | 26.00 | 26.25 | 25.50 | 26.25 | 3,504 | +0.25(+0.96%) |
Oct 29, 2002 | 26.25 | 26.25 | 25.75 | 26.00 | 3,908 | -0.25(-0.95%) |
Oct 28, 2002 | 26.50 | 27.00 | 25.75 | 26.25 | 4,196 | -0.25(-0.94%) |
Oct 25, 2002 | 27.00 | 27.00 | 26.00 | 26.50 | 5,784 | +0.00(+0.00%) |
Oct 24, 2002 | 27.00 | 27.00 | 26.00 | 26.50 | 5,154 | -0.50(-1.85%) |
Oct 23, 2002 | 27.00 | 27.00 | 26.25 | 27.00 | 4,624 | +0.00(+0.00%) |
Oct 22, 2002 | 25.75 | 27.25 | 25.50 | 27.00 | 8,540 | -0.25(-0.92%) |
Oct 21, 2002 | 27.00 | 27.25 | 25.75 | 27.25 | 7,096 | +0.50(+1.87%) |
Oct 18, 2002 | 26.25 | 26.75 | 25.75 | 26.75 | 5,084 | +0.50(+1.90%) |
Oct 17, 2002 | 25.25 | 27.00 | 25.25 | 26.25 | 7,386 | +1.00(+3.96%) |
Oct 16, 2002 | 25.00 | 25.75 | 24.50 | 25.25 | 7,597 | -0.25(-0.98%) |
Oct 15, 2002 | 25.75 | 27.50 | 25.50 | 25.50 | 9,072 | -0.25(-0.97%) |
Oct 14, 2002 | 25.50 | 25.75 | 25.00 | 25.75 | 3,668 | +0.00(+0.00%) |
Oct 11, 2002 | 25.00 | 26.00 | 24.50 | 25.75 | 14,564 | +0.75(+3.00%) |
Oct 10, 2002 | 24.75 | 25.75 | 24.00 | 25.00 | 11,604 | +0.50(+2.04%) |
Oct 09, 2002 | 25.50 | 25.50 | 24.50 | 24.50 | 11,752 | -1.00(-3.92%) |
Oct 08, 2002 | 25.50 | 25.50 | 25.00 | 25.50 | 7,024 | +0.25(+0.99%) |
Oct 07, 2002 | 25.00 | 25.50 | 24.75 | 25.25 | 7,406 | -0.23(-0.88%) |
Oct 04, 2002 | 25.75 | 26.00 | 25.00 | 25.48 | 7,888 | -0.27(-1.07%) |
Oct 03, 2002 | 25.50 | 26.00 | 25.00 | 25.75 | 7,017 | +0.50(+1.98%) |
Oct 02, 2002 | 25.25 | 25.75 | 25.25 | 25.25 | 5,464 | +0.00(+0.00%) |
Oct 01, 2002 | 25.75 | 25.75 | 24.50 | 25.25 | 8,584 | +0.25(+1.00%) |
Sep 30, 2002 | 26.25 | 26.25 | 24.75 | 25.00 | 10,222 | -0.75(-2.91%) |
Sep 27, 2002 | 25.75 | 26.00 | 25.25 | 25.75 | 7,368 | +0.00(+0.00%) |
Sep 26, 2002 | 26.00 | 26.25 | 25.25 | 25.75 | 7,659 | +0.00(+0.00%) |
Sep 25, 2002 | 25.75 | 26.25 | 25.50 | 25.75 | 6,044 | -0.25(-0.96%) |
Sep 24, 2002 | 26.25 | 26.25 | 25.50 | 26.00 | 514,800 | +0.25(+0.97%) |
Sep 23, 2002 | 27.25 | 27.25 | 25.50 | 25.75 | 7,052 | +0.25(+0.98%) |
Sep 20, 2002 | 26.00 | 27.25 | 25.25 | 25.50 | 8,108 | -0.50(-1.92%) |
Sep 19, 2002 | 27.00 | 27.00 | 25.50 | 26.00 | 13,992 | -0.50(-1.89%) |
Sep 18, 2002 | 27.25 | 27.25 | 26.50 | 26.50 | 9,112 | -1.00(-3.64%) |
Sep 17, 2002 | 28.50 | 28.50 | 26.75 | 27.50 | 8,780 | +0.00(+0.00%) |
Sep 16, 2002 | 27.50 | 28.25 | 27.25 | 27.50 | 7,704 | -0.50(-1.79%) |
Sep 13, 2002 | 27.25 | 28.25 | 26.25 | 28.00 | 14,150 | +0.50(+1.82%) |
Sep 12, 2002 | 29.00 | 29.25 | 26.25 | 27.50 | 12,373 | -1.25(-4.35%) |
Sep 11, 2002 | 29.00 | 30.50 | 28.50 | 28.75 | 6,141 | +0.25(+0.88%) |
Sep 10, 2002 | 30.75 | 31.25 | 27.75 | 28.50 | 7,446 | -2.00(-6.56%) |
Sep 09, 2002 | 30.50 | 31.25 | 30.00 | 30.50 | 3,564 | +0.25(+0.83%) |
Sep 06, 2002 | 31.25 | 32.25 | 30.00 | 30.25 | 9,796 | -1.00(-3.20%) |
Sep 05, 2002 | 31.50 | 33.50 | 31.00 | 31.25 | 6,584 | +0.25(+0.81%) |
Sep 04, 2002 | 31.75 | 32.25 | 30.00 | 31.00 | 12,844 | -0.75(-2.36%) |
Sep 03, 2002 | 33.25 | 33.25 | 31.75 | 31.75 | 3,800 | -1.00(-3.05%) |
Aug 30, 2002 | 31.75 | 32.75 | 31.75 | 32.75 | 4,991 | +0.25(+0.77%) |
Aug 29, 2002 | 32.75 | 33.25 | 31.75 | 32.50 | 3,924 | -0.25(-0.76%) |
Aug 28, 2002 | 32.50 | 33.00 | 31.50 | 32.75 | 5,222 | -0.50(-1.50%) |
Aug 27, 2002 | 33.25 | 33.75 | 32.50 | 33.25 | 3,144 | +0.25(+0.76%) |
Aug 26, 2002 | 32.50 | 35.25 | 32.50 | 33.00 | 8,029 | -0.38(-1.12%) |
Aug 23, 2002 | 33.25 | 33.75 | 31.75 | 33.38 | 16,024 | +0.12(+0.38%) |
Aug 22, 2002 | 33.52 | 33.75 | 32.50 | 33.25 | 8,532 | -1.00(-2.92%) |
Aug 21, 2002 | 34.00 | 34.50 | 33.50 | 34.25 | 7,083 | +0.75(+2.24%) |
Aug 20, 2002 | 35.00 | 35.50 | 33.50 | 33.50 | 11,891 | -3.50(-9.46%) |
Aug 16, 2002 | 37.00 | 37.25 | 35.50 | 37.00 | 7,570 | +0.00(+0.00%) |
Aug 15, 2002 | 37.00 | 37.25 | 36.50 | 37.00 | 8,392 | +0.25(+0.68%) |
Aug 14, 2002 | 36.75 | 37.25 | 35.50 | 36.75 | 6,028 | +0.00(+0.00%) |
Aug 13, 2002 | 37.50 | 37.50 | 35.25 | 36.75 | 11,752 | +2.25(+6.52%) |
Aug 12, 2002 | 34.75 | 35.50 | 34.25 | 34.50 | 382,000 | +0.50(+1.47%) |
Aug 07, 2002 | 35.75 | 36.00 | 33.50 | 34.00 | 8,852 | +0.50(+1.49%) |
Aug 06, 2002 | 35.00 | 36.75 | 33.50 | 33.50 | 6,424 | -2.00(-5.63%) |
Aug 05, 2002 | 37.00 | 37.00 | 34.75 | 35.50 | 5,204 | -1.50(-4.05%) |
Aug 02, 2002 | 38.25 | 38.50 | 35.00 | 37.00 | 11,684 | -1.02(-2.70%) |