Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 24.32 | 24.73 | 24.07 | 24.27 | 6,285,630 | +0.14(+0.56%) |
Oct 30, 2002 | 24.63 | 24.82 | 23.95 | 24.13 | 7,065,180 | -0.89(-3.54%) |
Oct 29, 2002 | 24.96 | 25.39 | 24.17 | 25.02 | 7,292,321 | +0.11(+0.43%) |
Oct 28, 2002 | 25.85 | 25.98 | 24.86 | 24.91 | 5,003,256 | -0.83(-3.22%) |
Oct 25, 2002 | 25.87 | 25.94 | 24.99 | 25.74 | 5,382,790 | -0.01(-0.03%) |
Oct 24, 2002 | 26.03 | 26.47 | 25.57 | 25.75 | 5,228,612 | -0.15(-0.58%) |
Oct 23, 2002 | 24.85 | 26.04 | 24.85 | 25.90 | 7,490,129 | +0.99(+3.99%) |
Oct 22, 2002 | 24.58 | 25.19 | 24.39 | 24.91 | 6,503,017 | -0.21(-0.85%) |
Oct 21, 2002 | 24.75 | 25.16 | 23.88 | 25.12 | 6,670,636 | -0.09(-0.34%) |
Oct 18, 2002 | 24.13 | 25.21 | 24.01 | 25.21 | 4,881,771 | +0.79(+3.25%) |
Oct 17, 2002 | 25.33 | 25.57 | 24.33 | 24.41 | 7,115,807 | -0.30(-1.22%) |
Oct 16, 2002 | 25.14 | 25.29 | 24.36 | 24.71 | 7,282,115 | -0.67(-2.65%) |
Oct 15, 2002 | 24.77 | 25.50 | 24.50 | 25.39 | 7,823,696 | +1.37(+5.72%) |
Oct 14, 2002 | 23.94 | 24.30 | 23.84 | 24.01 | 5,765,998 | -0.17(-0.71%) |
Oct 11, 2002 | 23.33 | 24.25 | 22.88 | 24.18 | 11,077,521 | +1.15(+5.00%) |
Oct 10, 2002 | 21.27 | 23.36 | 20.57 | 23.03 | 23,075,878 | +1.25(+5.75%) |
Oct 09, 2002 | 22.32 | 22.49 | 21.50 | 21.78 | 8,024,167 | -0.81(-3.58%) |
Oct 08, 2002 | 21.39 | 23.06 | 21.38 | 22.59 | 10,639,242 | +1.72(+8.22%) |
Oct 07, 2002 | 22.17 | 22.52 | 20.61 | 20.87 | 12,875,742 | -1.50(-6.71%) |
Oct 04, 2002 | 22.53 | 22.81 | 21.59 | 22.37 | 9,341,491 | +0.28(+1.26%) |
Oct 03, 2002 | 22.49 | 23.00 | 22.05 | 22.10 | 8,630,322 | -0.52(-2.31%) |
Oct 02, 2002 | 23.59 | 23.67 | 22.33 | 22.62 | 8,095,525 | -1.13(-4.76%) |
Oct 01, 2002 | 23.21 | 23.75 | 22.25 | 23.75 | 10,015,181 | +0.59(+2.56%) |
Sep 30, 2002 | 23.65 | 23.75 | 22.88 | 23.15 | 8,675,909 | -1.11(-4.57%) |
Sep 27, 2002 | 24.96 | 25.34 | 24.18 | 24.26 | 6,295,136 | -0.87(-3.44%) |
Sep 26, 2002 | 24.50 | 25.18 | 24.32 | 25.13 | 7,967,688 | +0.84(+3.48%) |
Sep 25, 2002 | 23.74 | 24.45 | 23.48 | 24.28 | 6,781,877 | +0.92(+3.92%) |
Sep 24, 2002 | 23.28 | 23.81 | 22.95 | 23.37 | 7,348,240 | -0.22(-0.94%) |
Sep 23, 2002 | 24.21 | 24.36 | 23.28 | 23.59 | 7,091,710 | -0.90(-3.68%) |
Sep 20, 2002 | 24.36 | 24.94 | 24.28 | 24.49 | 9,389,861 | +0.78(+3.29%) |
Sep 19, 2002 | 23.96 | 24.34 | 23.71 | 23.71 | 3,765,339 | -0.47(-1.95%) |
Sep 18, 2002 | 23.81 | 24.48 | 23.71 | 24.18 | 3,896,470 | +0.27(+1.14%) |
Sep 17, 2002 | 24.34 | 24.64 | 23.91 | 23.91 | 4,370,021 | -0.29(-1.18%) |
Sep 16, 2002 | 24.29 | 24.44 | 23.87 | 24.20 | 3,094,812 | -0.09(-0.35%) |
Sep 13, 2002 | 23.92 | 24.61 | 23.64 | 24.28 | 4,195,818 | +0.34(+1.43%) |
Sep 12, 2002 | 24.30 | 24.56 | 23.92 | 23.94 | 4,348,859 | -0.47(-1.93%) |
Sep 11, 2002 | 24.50 | 25.52 | 24.40 | 24.41 | 4,364,796 | +0.15(+0.62%) |
Sep 10, 2002 | 24.85 | 25.11 | 23.77 | 24.26 | 8,747,144 | -0.54(-2.19%) |
Sep 09, 2002 | 24.45 | 25.04 | 24.32 | 24.81 | 3,930,581 | +0.09(+0.38%) |
Sep 06, 2002 | 23.88 | 24.89 | 23.88 | 24.71 | 6,369,649 | +1.07(+4.54%) |
Sep 05, 2002 | 23.96 | 24.01 | 23.25 | 23.64 | 8,760,299 | -0.54(-2.25%) |
Sep 04, 2002 | 23.70 | 24.28 | 23.50 | 24.18 | 7,129,875 | +0.93(+4.00%) |
Sep 03, 2002 | 23.71 | 23.96 | 23.18 | 23.25 | 6,102,000 | -0.64(-2.69%) |
Aug 30, 2002 | 23.90 | 24.26 | 23.71 | 23.90 | 4,955,445 | -0.06(-0.24%) |
Aug 29, 2002 | 23.57 | 24.23 | 22.96 | 23.96 | 6,398,727 | +0.20(+0.84%) |
Aug 28, 2002 | 23.38 | 23.87 | 23.04 | 23.76 | 8,293,419 | +0.35(+1.50%) |
Aug 27, 2002 | 24.26 | 24.38 | 23.38 | 23.41 | 11,073,877 | -1.49(-5.98%) |
Aug 26, 2002 | 24.43 | 24.96 | 23.98 | 24.89 | 4,650,544 | +0.36(+1.46%) |
Aug 23, 2002 | 24.82 | 24.99 | 24.30 | 24.54 | 3,392,076 | -0.59(-2.36%) |
Aug 22, 2002 | 25.07 | 25.21 | 24.32 | 25.13 | 6,718,866 | +0.12(+0.49%) |
Aug 21, 2002 | 25.40 | 25.66 | 24.59 | 25.01 | 6,783,593 | -0.30(-1.19%) |
Aug 20, 2002 | 25.62 | 25.75 | 24.94 | 25.31 | 4,905,677 | -0.39(-1.53%) |
Aug 16, 2002 | 25.75 | 26.24 | 25.43 | 25.70 | 7,106,948 | -0.39(-1.51%) |
Aug 15, 2002 | 24.96 | 26.27 | 24.94 | 26.09 | 8,984,165 | +1.21(+4.86%) |
Aug 14, 2002 | 23.41 | 24.97 | 22.89 | 24.89 | 6,002,258 | +1.55(+6.65%) |
Aug 13, 2002 | 23.18 | 24.71 | 22.90 | 23.33 | 8,933,972 | -0.01(-0.06%) |
Aug 12, 2002 | 23.82 | 23.86 | 23.15 | 23.35 | 4,868,211 | -1.35(-5.47%) |
Aug 07, 2002 | 24.19 | 24.71 | 24.06 | 24.70 | 8,633,550 | +0.94(+3.94%) |
Aug 06, 2002 | 23.14 | 24.21 | 23.10 | 23.76 | 5,223,883 | +0.98(+4.30%) |
Aug 05, 2002 | 23.00 | 23.58 | 22.70 | 22.78 | 5,415,243 | -0.38(-1.64%) |
Aug 02, 2002 | 23.76 | 23.80 | 22.61 | 23.16 | 6,917,101 | -0.58(-2.44%) |