Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 27.11 | 27.50 | 27.11 | 27.50 | 1,400 | +0.10(+0.36%) |
Oct 30, 2002 | 27.40 | 27.40 | 27.40 | 27.40 | 4,500 | +0.00(+0.00%) |
Oct 29, 2002 | 27.75 | 27.75 | 27.36 | 27.40 | 3,100 | +0.29(+1.07%) |
Oct 28, 2002 | 27.20 | 27.20 | 27.11 | 27.11 | 1,600 | -0.34(-1.23%) |
Oct 25, 2002 | 27.35 | 27.45 | 27.35 | 27.45 | 300 | +0.20(+0.73%) |
Oct 24, 2002 | 26.99 | 27.25 | 26.86 | 27.25 | 9,100 | +0.82(+3.10%) |
Oct 23, 2002 | 27.00 | 27.01 | 26.43 | 26.43 | 9,300 | -0.57(-2.11%) |
Oct 22, 2002 | 26.99 | 27.00 | 26.55 | 27.00 | 1,100 | +0.00(+0.00%) |
Oct 21, 2002 | 26.55 | 27.15 | 26.55 | 27.00 | 3,400 | +0.44(+1.66%) |
Oct 18, 2002 | 27.00 | 27.00 | 26.56 | 26.56 | 2,200 | -0.43(-1.59%) |
Oct 17, 2002 | 26.99 | 26.99 | 26.99 | 26.99 | 100 | +0.42(+1.58%) |
Oct 16, 2002 | 26.57 | 26.57 | 26.57 | 26.57 | 200 | -0.28(-1.04%) |
Oct 15, 2002 | 26.75 | 26.85 | 26.75 | 26.85 | 1,100 | +0.33(+1.24%) |
Oct 14, 2002 | 26.52 | 26.52 | 26.52 | 26.52 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 26.74 | 26.74 | 26.52 | 26.52 | 500 | -0.46(-1.70%) |
Oct 10, 2002 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 26.57 | 26.98 | 26.55 | 26.98 | 600 | +0.33(+1.24%) |
Oct 08, 2002 | 26.65 | 26.65 | 26.65 | 26.65 | 100 | -0.23(-0.84%) |
Oct 07, 2002 | 27.00 | 27.00 | 26.65 | 26.88 | 3,200 | -0.12(-0.46%) |
Oct 04, 2002 | 27.00 | 27.00 | 27.00 | 27.00 | 2,500 | +0.00(+0.00%) |
Oct 03, 2002 | 27.02 | 27.25 | 26.90 | 27.00 | 6,800 | +0.02(+0.07%) |
Oct 02, 2002 | 27.85 | 27.85 | 26.90 | 26.98 | 51,600 | -0.98(-3.51%) |
Oct 01, 2002 | 27.17 | 27.96 | 27.17 | 27.96 | 10,300 | +0.21(+0.76%) |
Sep 30, 2002 | 28.00 | 27.97 | 27.75 | 27.75 | 6,100 | -0.25(-0.89%) |
Sep 27, 2002 | 27.00 | 28.00 | 27.00 | 28.00 | 6,800 | +0.80(+2.94%) |
Sep 26, 2002 | 26.00 | 27.20 | 26.00 | 27.20 | 400 | +1.16(+4.45%) |
Sep 25, 2002 | 26.00 | 26.04 | 26.00 | 26.04 | 2,300 | +0.04(+0.15%) |
Sep 24, 2002 | 26.50 | 26.50 | 26.00 | 26.00 | 1,500 | -0.75(-2.80%) |
Sep 23, 2002 | 26.90 | 27.00 | 26.50 | 26.75 | 700 | -0.15(-0.56%) |
Sep 20, 2002 | 27.50 | 27.50 | 26.90 | 26.90 | 400 | +0.00(+0.00%) |
Sep 19, 2002 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | -0.60(-2.18%) |
Sep 18, 2002 | 26.90 | 27.50 | 26.90 | 27.50 | 200 | +0.55(+2.04%) |
Sep 17, 2002 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 27.95 | 27.95 | 26.90 | 26.95 | 1,200 | +0.05(+0.19%) |
Sep 09, 2002 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 26.90 | 26.90 | 26.90 | 26.90 | 100 | +0.00(+0.00%) |
Sep 05, 2002 | 27.95 | 27.95 | 26.90 | 26.90 | 400 | +0.00(+0.00%) |
Sep 04, 2002 | 27.05 | 27.05 | 26.90 | 26.90 | 200 | -0.15(-0.55%) |
Sep 03, 2002 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 27.05 | 27.35 | 27.05 | 27.05 | 1,800 | -0.64(-2.31%) |
Aug 28, 2002 | 27.75 | 27.75 | 27.25 | 27.69 | 6,200 | -0.06(-0.22%) |
Aug 27, 2002 | 26.85 | 27.75 | 26.85 | 27.75 | 900 | +0.00(+0.00%) |
Aug 26, 2002 | 27.10 | 27.75 | 27.10 | 27.75 | 4,100 | +0.65(+2.40%) |
Aug 23, 2002 | 27.25 | 27.50 | 27.10 | 27.10 | 2,700 | +0.30(+1.12%) |
Aug 22, 2002 | 26.80 | 27.25 | 26.80 | 26.80 | 700 | +0.00(+0.00%) |
Aug 21, 2002 | 27.10 | 27.25 | 26.75 | 26.80 | 4,600 | +0.00(+0.00%) |
Aug 20, 2002 | 25.50 | 27.00 | 25.50 | 26.80 | 2,100 | +0.55(+2.10%) |
Aug 16, 2002 | 26.25 | 26.25 | 26.25 | 26.25 | 500 | +0.00(+0.00%) |
Aug 15, 2002 | 26.25 | 26.25 | 25.50 | 26.25 | 2,500 | +0.75(+2.94%) |
Aug 14, 2002 | 25.45 | 25.50 | 25.45 | 25.50 | 800 | +0.05(+0.20%) |
Aug 13, 2002 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 25.45 | 25.45 | 25.45 | 25.45 | 300 | -0.10(-0.39%) |
Aug 07, 2002 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 25.55 | 25.55 | 25.55 | 25.55 | 200 | +0.55(+2.20%) |
Aug 05, 2002 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |