Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 25.35 | 25.52 | 25.07 | 25.16 | 33,916 | -0.03(-0.12%) |
Oct 30, 2002 | 25.22 | 25.35 | 24.90 | 25.19 | 10,615 | -0.10(-0.40%) |
Oct 29, 2002 | 25.26 | 25.29 | 24.80 | 25.29 | 45,826 | -0.05(-0.18%) |
Oct 28, 2002 | 25.96 | 26.03 | 25.30 | 25.34 | 440,138 | -0.42(-1.62%) |
Oct 25, 2002 | 24.95 | 25.76 | 24.87 | 25.75 | 9,708 | +0.73(+2.90%) |
Oct 24, 2002 | 26.03 | 26.03 | 24.99 | 25.03 | 100,196 | -0.88(-3.40%) |
Oct 23, 2002 | 25.84 | 26.21 | 25.44 | 25.91 | 11,262 | -0.05(-0.18%) |
Oct 22, 2002 | 26.34 | 26.34 | 25.79 | 25.96 | 53,075 | -0.63(-2.38%) |
Oct 21, 2002 | 25.76 | 26.59 | 25.53 | 26.59 | 75,470 | +0.81(+3.15%) |
Oct 18, 2002 | 25.76 | 25.95 | 25.34 | 25.78 | 124,533 | -0.14(-0.54%) |
Oct 17, 2002 | 25.88 | 26.02 | 25.64 | 25.92 | 86,862 | +0.87(+3.49%) |
Oct 16, 2002 | 25.65 | 25.79 | 25.04 | 25.04 | 17,605 | -0.74(-2.88%) |
Oct 15, 2002 | 25.03 | 25.79 | 25.03 | 25.79 | 92,299 | +1.36(+5.57%) |
Oct 14, 2002 | 24.33 | 24.44 | 24.33 | 24.43 | 3,495 | -0.16(-0.66%) |
Oct 11, 2002 | 23.83 | 24.79 | 23.77 | 24.59 | 17,605 | +0.95(+4.02%) |
Oct 10, 2002 | 22.53 | 23.65 | 22.32 | 23.64 | 38,447 | +1.10(+4.90%) |
Oct 09, 2002 | 23.25 | 23.29 | 22.53 | 22.53 | 15,922 | -1.00(-4.24%) |
Oct 08, 2002 | 23.29 | 23.81 | 22.80 | 23.53 | 12,815 | +0.16(+0.69%) |
Oct 07, 2002 | 23.87 | 23.87 | 23.37 | 23.37 | 24,984 | -0.50(-2.10%) |
Oct 04, 2002 | 24.53 | 24.53 | 23.72 | 23.87 | 60,583 | -0.53(-2.18%) |
Oct 03, 2002 | 24.64 | 24.78 | 24.35 | 24.40 | 6,731 | +0.22(+0.93%) |
Oct 02, 2002 | 24.91 | 25.09 | 24.18 | 24.18 | 14,628 | -1.48(-5.78%) |
Oct 01, 2002 | 24.26 | 25.66 | 24.26 | 25.66 | 24,984 | +1.44(+5.96%) |
Sep 30, 2002 | 23.87 | 24.49 | 23.65 | 24.22 | 28,867 | -0.35(-1.42%) |
Sep 27, 2002 | 25.28 | 25.28 | 24.47 | 24.57 | 6,602 | -0.70(-2.75%) |
Sep 26, 2002 | 25.07 | 25.31 | 24.84 | 25.26 | 9,579 | +0.27(+1.08%) |
Sep 25, 2002 | 24.60 | 25.08 | 24.51 | 24.99 | 522,599 | +0.78(+3.22%) |
Sep 24, 2002 | 24.60 | 24.67 | 24.10 | 24.21 | 71,975 | -1.17(-4.60%) |
Sep 23, 2002 | 25.84 | 25.84 | 25.05 | 25.38 | 25,372 | -0.56(-2.14%) |
Sep 20, 2002 | 25.65 | 25.98 | 25.45 | 25.93 | 49,191 | +0.46(+1.82%) |
Sep 19, 2002 | 25.88 | 25.96 | 25.34 | 25.47 | 36,117 | -0.63(-2.40%) |
Sep 18, 2002 | 25.94 | 26.09 | 25.50 | 26.09 | 14,498 | -0.04(-0.15%) |
Sep 17, 2002 | 27.04 | 27.04 | 26.13 | 26.13 | 65,891 | -0.72(-2.68%) |
Sep 16, 2002 | 26.73 | 26.92 | 26.62 | 26.85 | 7,249 | -0.08(-0.32%) |
Sep 13, 2002 | 27.04 | 27.05 | 26.59 | 26.94 | 140,973 | -0.43(-1.58%) |
Sep 12, 2002 | 27.77 | 27.77 | 27.27 | 27.37 | 4,789 | -0.44(-1.58%) |
Sep 11, 2002 | 27.89 | 28.04 | 27.79 | 27.81 | 9,320 | +0.19(+0.70%) |
Sep 10, 2002 | 27.60 | 27.74 | 27.41 | 27.62 | 9,708 | +0.12(+0.42%) |
Sep 09, 2002 | 27.08 | 27.50 | 26.88 | 27.50 | 42,460 | +0.41(+1.51%) |
Sep 06, 2002 | 27.02 | 27.31 | 26.69 | 27.09 | 3,257,410 | +0.73(+2.78%) |
Sep 05, 2002 | 26.77 | 26.96 | 26.35 | 26.36 | 48,415 | -0.88(-3.23%) |
Sep 04, 2002 | 27.00 | 27.46 | 26.88 | 27.24 | 38,576 | +0.12(+0.46%) |
Sep 03, 2002 | 27.42 | 27.67 | 27.04 | 27.11 | 39,353 | -1.04(-3.70%) |
Aug 30, 2002 | 27.73 | 28.36 | 27.73 | 28.16 | 86,733 | +0.35(+1.25%) |
Aug 29, 2002 | 27.19 | 27.99 | 27.19 | 27.81 | 45,826 | +0.14(+0.50%) |
Aug 28, 2002 | 28.27 | 28.27 | 27.55 | 27.67 | 31,456 | -0.66(-2.34%) |
Aug 27, 2002 | 28.89 | 28.89 | 28.33 | 28.33 | 49,709 | -0.22(-0.76%) |
Aug 26, 2002 | 28.16 | 28.59 | 27.97 | 28.55 | 28,220 | +0.54(+1.93%) |
Aug 23, 2002 | 28.56 | 28.56 | 28.00 | 28.01 | 28,997 | -0.74(-2.58%) |
Aug 22, 2002 | 28.31 | 28.78 | 28.31 | 28.75 | 15,275 | +0.40(+1.42%) |
Aug 21, 2002 | 28.43 | 28.47 | 27.83 | 28.35 | 877,946 | +0.53(+1.89%) |
Aug 20, 2002 | 28.26 | 28.26 | 27.82 | 27.82 | 59,159 | +0.12(+0.42%) |
Aug 16, 2002 | 28.21 | 28.21 | 27.33 | 27.71 | 7,637 | -0.50(-1.78%) |
Aug 15, 2002 | 28.50 | 28.53 | 27.89 | 28.21 | 12,945 | -0.26(-0.90%) |
Aug 14, 2002 | 27.86 | 28.47 | 26.97 | 28.47 | 4,248,627 | +0.43(+1.54%) |
Aug 13, 2002 | 28.16 | 28.61 | 27.89 | 28.03 | 31,586 | -0.27(-0.95%) |
Aug 12, 2002 | 28.21 | 28.44 | 27.90 | 28.30 | 27,702 | +0.71(+2.58%) |
Aug 07, 2002 | 27.42 | 27.61 | 26.78 | 27.59 | 12,686 | +0.61(+2.26%) |
Aug 06, 2002 | 26.65 | 27.22 | 26.61 | 26.98 | 39,224 | +1.06(+4.08%) |
Aug 05, 2002 | 26.69 | 27.04 | 25.92 | 25.92 | 40,389 | -0.89(-3.31%) |
Aug 02, 2002 | 27.90 | 27.90 | 26.50 | 26.81 | 10,744 | -1.28(-4.56%) |