Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 22.88 | 22.91 | 22.75 | 22.86 | 171,588 | +0.16(+0.70%) |
Oct 30, 2002 | 22.71 | 22.86 | 22.58 | 22.70 | 209,646 | -0.01(-0.04%) |
Oct 29, 2002 | 22.84 | 22.84 | 22.39 | 22.71 | 191,602 | -0.14(-0.60%) |
Oct 28, 2002 | 23.18 | 23.19 | 22.78 | 22.84 | 133,858 | -0.16(-0.69%) |
Oct 25, 2002 | 22.59 | 23.04 | 22.59 | 23.00 | 195,867 | +0.34(+1.51%) |
Oct 24, 2002 | 22.52 | 22.69 | 22.43 | 22.66 | 147,638 | +0.27(+1.23%) |
Oct 23, 2002 | 22.36 | 22.49 | 22.10 | 22.39 | 176,182 | +0.01(+0.04%) |
Oct 22, 2002 | 22.74 | 22.74 | 22.38 | 22.38 | 241,142 | -0.45(-1.98%) |
Oct 21, 2002 | 22.83 | 22.86 | 22.63 | 22.83 | 269,686 | -0.11(-0.47%) |
Oct 18, 2002 | 22.98 | 23.09 | 22.68 | 22.94 | 103,018 | +0.08(+0.33%) |
Oct 17, 2002 | 22.97 | 23.01 | 22.86 | 22.86 | 168,636 | +0.21(+0.94%) |
Oct 16, 2002 | 22.71 | 22.86 | 22.39 | 22.65 | 376,642 | -0.12(-0.54%) |
Oct 15, 2002 | 22.68 | 23.01 | 22.63 | 22.77 | 173,229 | +0.44(+1.95%) |
Oct 14, 2002 | 22.62 | 22.63 | 22.22 | 22.33 | 205,709 | -0.28(-1.25%) |
Oct 11, 2002 | 22.59 | 22.75 | 22.50 | 22.62 | 129,265 | +0.49(+2.20%) |
Oct 10, 2002 | 21.49 | 22.22 | 21.17 | 22.13 | 575,790 | +0.52(+2.43%) |
Oct 09, 2002 | 22.01 | 22.01 | 21.56 | 21.60 | 293,964 | -0.52(-2.37%) |
Oct 08, 2002 | 22.49 | 22.49 | 21.84 | 22.13 | 380,251 | -0.27(-1.22%) |
Oct 07, 2002 | 23.13 | 23.13 | 22.40 | 22.40 | 158,137 | -0.68(-2.96%) |
Oct 04, 2002 | 23.59 | 23.59 | 23.03 | 23.09 | 296,589 | -0.51(-2.14%) |
Oct 03, 2002 | 23.47 | 23.59 | 23.41 | 23.59 | 20,013 | +0.11(+0.45%) |
Oct 02, 2002 | 23.76 | 23.79 | 23.44 | 23.48 | 203,413 | -0.27(-1.13%) |
Oct 01, 2002 | 23.87 | 23.87 | 23.56 | 23.75 | 155,840 | -0.07(-0.28%) |
Sep 30, 2002 | 23.93 | 23.93 | 23.71 | 23.82 | 219,817 | -0.27(-1.14%) |
Sep 27, 2002 | 24.14 | 24.28 | 23.99 | 24.09 | 164,370 | -0.17(-0.70%) |
Sep 26, 2002 | 24.08 | 24.27 | 24.02 | 24.27 | 58,399 | +0.28(+1.17%) |
Sep 25, 2002 | 24.08 | 24.14 | 23.84 | 23.98 | 68,897 | -0.06(-0.25%) |
Sep 24, 2002 | 24.11 | 24.19 | 24.02 | 24.05 | 462,928 | -0.27(-1.10%) |
Sep 23, 2002 | 24.29 | 24.38 | 24.19 | 24.31 | 85,630 | -0.07(-0.29%) |
Sep 20, 2002 | 24.40 | 24.43 | 24.30 | 24.38 | 95,801 | +0.11(+0.44%) |
Sep 19, 2002 | 24.32 | 24.43 | 24.19 | 24.28 | 59,711 | -0.18(-0.75%) |
Sep 18, 2002 | 24.58 | 24.58 | 24.34 | 24.46 | 114,829 | -0.00(-0.01%) |
Sep 17, 2002 | 24.78 | 24.78 | 24.46 | 24.46 | 35,433 | -0.24(-0.97%) |
Sep 16, 2002 | 24.75 | 24.78 | 24.57 | 24.70 | 234,253 | -0.03(-0.12%) |
Sep 13, 2002 | 24.55 | 24.78 | 24.54 | 24.73 | 36,417 | -0.26(-1.04%) |
Sep 12, 2002 | 25.02 | 25.13 | 24.91 | 24.99 | 76,115 | -0.18(-0.73%) |
Sep 11, 2002 | 25.15 | 25.25 | 25.13 | 25.18 | 47,572 | +0.04(+0.16%) |
Sep 10, 2002 | 25.13 | 25.30 | 25.08 | 25.14 | 24,934 | -0.04(-0.17%) |
Sep 09, 2002 | 25.08 | 25.18 | 25.03 | 25.18 | 14,107 | +0.04(+0.17%) |
Sep 06, 2002 | 25.25 | 25.25 | 25.10 | 25.14 | 27,887 | +0.01(+0.02%) |
Sep 05, 2002 | 25.21 | 25.22 | 25.05 | 25.13 | 58,727 | -0.09(-0.34%) |
Sep 04, 2002 | 25.15 | 25.27 | 25.12 | 25.22 | 36,089 | +0.06(+0.25%) |
Sep 03, 2002 | 25.39 | 25.39 | 25.06 | 25.15 | 76,443 | -0.27(-1.04%) |
Aug 30, 2002 | 25.33 | 25.49 | 25.33 | 25.42 | 25,918 | +0.12(+0.47%) |
Aug 29, 2002 | 25.18 | 25.34 | 25.18 | 25.30 | 72,178 | -0.12(-0.47%) |
Aug 28, 2002 | 25.12 | 25.42 | 25.04 | 25.42 | 104,003 | +0.21(+0.83%) |
Aug 27, 2002 | 25.27 | 25.27 | 25.11 | 25.21 | 66,929 | +0.12(+0.46%) |
Aug 26, 2002 | 25.02 | 25.13 | 24.73 | 25.09 | 37,729 | +0.17(+0.70%) |
Aug 23, 2002 | 24.93 | 25.04 | 24.84 | 24.92 | 34,777 | -0.01(-0.05%) |
Aug 22, 2002 | 24.86 | 24.96 | 24.83 | 24.93 | 43,963 | +0.07(+0.29%) |
Aug 21, 2002 | 24.84 | 24.89 | 24.72 | 24.86 | 57,086 | +0.12(+0.49%) |
Aug 20, 2002 | 24.86 | 24.86 | 24.62 | 24.73 | 34,777 | -0.14(-0.55%) |
Aug 16, 2002 | 24.38 | 24.90 | 24.38 | 24.87 | 184,056 | +0.27(+1.12%) |
Aug 15, 2002 | 24.45 | 24.60 | 24.41 | 24.60 | 129,593 | +0.15(+0.60%) |
Aug 14, 2002 | 24.17 | 24.45 | 24.05 | 24.45 | 158,465 | +0.18(+0.73%) |
Aug 13, 2002 | 24.66 | 24.73 | 24.25 | 24.27 | 286,746 | -0.27(-1.12%) |
Aug 12, 2002 | 24.05 | 24.55 | 24.05 | 24.55 | 698,822 | -0.02(-0.07%) |
Aug 07, 2002 | 24.37 | 24.57 | 24.11 | 24.57 | 380,907 | +0.50(+2.08%) |
Aug 06, 2002 | 24.02 | 24.23 | 24.02 | 24.07 | 589,241 | +0.06(+0.25%) |
Aug 05, 2002 | 24.31 | 24.37 | 23.96 | 24.01 | 648,953 | -0.42(-1.72%) |
Aug 02, 2002 | 24.75 | 24.78 | 24.31 | 24.43 | 665,357 | -0.55(-2.20%) |