Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 25.14 | 25.38 | 25.08 | 25.24 | 5,628 | +0.00(+0.00%) |
Oct 30, 2002 | 25.05 | 25.45 | 25.05 | 25.24 | 15,291 | +0.28(+1.13%) |
Oct 29, 2002 | 25.33 | 25.33 | 24.86 | 24.95 | 4,991 | -0.47(-1.85%) |
Oct 28, 2002 | 25.80 | 25.83 | 25.28 | 25.43 | 5,628 | -0.23(-0.88%) |
Oct 25, 2002 | 25.33 | 25.65 | 25.24 | 25.65 | 27,079 | +0.32(+1.26%) |
Oct 24, 2002 | 25.59 | 25.62 | 25.24 | 25.33 | 25,698 | -0.26(-1.03%) |
Oct 23, 2002 | 25.35 | 25.71 | 25.31 | 25.59 | 987,594 | +0.01(+0.04%) |
Oct 22, 2002 | 26.13 | 26.13 | 25.22 | 25.59 | 11,787 | -0.55(-2.09%) |
Oct 21, 2002 | 24.77 | 26.14 | 24.77 | 26.13 | 18,052 | +1.37(+5.51%) |
Oct 18, 2002 | 24.48 | 24.95 | 24.34 | 24.77 | 12,212 | +0.38(+1.54%) |
Oct 17, 2002 | 23.73 | 24.39 | 23.73 | 24.39 | 9,451 | +0.84(+3.56%) |
Oct 16, 2002 | 24.01 | 24.01 | 23.55 | 23.55 | 5,522 | -0.46(-1.92%) |
Oct 15, 2002 | 23.26 | 24.01 | 23.26 | 24.01 | 12,212 | +0.75(+3.24%) |
Oct 14, 2002 | 22.94 | 23.29 | 22.84 | 23.26 | 7,114 | +0.33(+1.44%) |
Oct 11, 2002 | 22.46 | 22.93 | 22.46 | 22.93 | 4,035 | +0.57(+2.53%) |
Oct 10, 2002 | 21.85 | 22.41 | 21.66 | 22.36 | 10,088 | +0.52(+2.37%) |
Oct 09, 2002 | 22.60 | 22.60 | 21.85 | 21.85 | 21,981 | -0.90(-3.97%) |
Oct 08, 2002 | 21.91 | 22.75 | 21.75 | 22.75 | 7,008 | +0.85(+3.87%) |
Oct 07, 2002 | 22.19 | 22.26 | 21.89 | 21.90 | 44,388 | -0.32(-1.44%) |
Oct 04, 2002 | 22.88 | 22.88 | 22.13 | 22.22 | 23,893 | -0.75(-3.28%) |
Oct 03, 2002 | 23.50 | 23.50 | 22.98 | 22.98 | 4,353 | -0.43(-1.85%) |
Oct 02, 2002 | 23.26 | 23.73 | 23.12 | 23.41 | 6,159 | +0.23(+0.97%) |
Oct 01, 2002 | 22.98 | 23.23 | 22.55 | 23.18 | 8,389 | +0.22(+0.94%) |
Sep 30, 2002 | 22.98 | 23.01 | 22.46 | 22.97 | 53,096 | -0.05(-0.20%) |
Sep 27, 2002 | 24.01 | 24.01 | 22.79 | 23.01 | 25,061 | -1.14(-4.72%) |
Sep 26, 2002 | 23.26 | 24.15 | 23.26 | 24.15 | 9,982 | +0.89(+3.85%) |
Sep 25, 2002 | 22.74 | 23.26 | 22.69 | 23.26 | 9,982 | +0.66(+2.92%) |
Sep 24, 2002 | 22.74 | 22.86 | 22.55 | 22.60 | 7,327 | +0.00(+0.00%) |
Sep 23, 2002 | 22.65 | 22.88 | 22.28 | 22.60 | 8,283 | -0.12(-0.54%) |
Sep 20, 2002 | 22.65 | 22.79 | 22.60 | 22.72 | 10,937 | +0.22(+0.96%) |
Sep 19, 2002 | 22.79 | 22.79 | 22.51 | 22.51 | 12,636 | -0.47(-2.05%) |
Sep 18, 2002 | 23.17 | 23.17 | 22.79 | 22.98 | 5,734 | -0.09(-0.41%) |
Sep 17, 2002 | 23.11 | 23.26 | 23.07 | 23.07 | 10,619 | +0.06(+0.25%) |
Sep 16, 2002 | 23.07 | 23.07 | 22.96 | 23.01 | 2,442 | -0.15(-0.65%) |
Sep 13, 2002 | 22.46 | 23.17 | 22.46 | 23.17 | 8,176 | +0.71(+3.14%) |
Sep 12, 2002 | 22.74 | 22.74 | 22.46 | 22.46 | 3,504 | -0.19(-0.83%) |
Sep 11, 2002 | 22.55 | 22.72 | 22.55 | 22.65 | 24,105 | +0.24(+1.05%) |
Sep 10, 2002 | 22.51 | 22.85 | 22.13 | 22.41 | 15,291 | -0.05(-0.21%) |
Sep 09, 2002 | 21.82 | 22.46 | 21.71 | 22.46 | 15,291 | +0.64(+2.93%) |
Sep 06, 2002 | 21.85 | 21.85 | 21.56 | 21.82 | 19,645 | -0.17(-0.77%) |
Sep 05, 2002 | 22.23 | 22.43 | 21.82 | 21.99 | 1,125,645 | -0.23(-1.02%) |
Sep 04, 2002 | 21.87 | 22.22 | 21.87 | 22.21 | 4,460 | +0.11(+0.51%) |
Sep 03, 2002 | 22.88 | 22.88 | 22.09 | 22.10 | 14,336 | -0.91(-3.97%) |
Aug 30, 2002 | 23.82 | 24.01 | 23.01 | 23.01 | 8,495 | -0.89(-3.74%) |
Aug 29, 2002 | 23.54 | 23.97 | 23.54 | 23.91 | 7,327 | +0.36(+1.52%) |
Aug 28, 2002 | 24.01 | 24.07 | 23.55 | 23.55 | 5,628 | -0.60(-2.49%) |
Aug 27, 2002 | 24.14 | 24.67 | 23.85 | 24.15 | 12,955 | +0.11(+0.47%) |
Aug 26, 2002 | 23.97 | 24.05 | 23.87 | 24.04 | 4,566 | +0.17(+0.71%) |
Aug 23, 2002 | 23.64 | 23.98 | 23.40 | 23.87 | 14,973 | +0.00(+0.00%) |
Aug 22, 2002 | 23.12 | 24.00 | 23.12 | 23.87 | 84,954 | +0.85(+3.68%) |
Aug 21, 2002 | 23.02 | 23.02 | 22.60 | 23.02 | 11,787 | -0.08(-0.33%) |
Aug 20, 2002 | 23.07 | 23.30 | 22.88 | 23.10 | 5,946 | +0.36(+1.57%) |
Aug 16, 2002 | 22.79 | 23.07 | 22.65 | 22.74 | 4,778 | -0.14(-0.62%) |
Aug 15, 2002 | 22.65 | 22.88 | 22.62 | 22.88 | 8,920 | +0.28(+1.25%) |
Aug 14, 2002 | 22.23 | 22.68 | 22.16 | 22.60 | 9,982 | +0.34(+1.52%) |
Aug 13, 2002 | 22.51 | 22.51 | 22.12 | 22.26 | 9,557 | -0.26(-1.17%) |
Aug 12, 2002 | 22.65 | 22.65 | 22.08 | 22.52 | 18,159 | -0.08(-0.33%) |
Aug 07, 2002 | 22.13 | 22.60 | 21.99 | 22.60 | 6,053 | +0.42(+1.91%) |
Aug 06, 2002 | 21.56 | 22.24 | 21.56 | 22.18 | 17,628 | +0.77(+3.61%) |
Aug 05, 2002 | 21.46 | 21.56 | 21.33 | 21.40 | 12,849 | -0.06(-0.26%) |
Aug 02, 2002 | 21.61 | 21.85 | 21.42 | 21.46 | 16,990 | -0.02(-0.09%) |