Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 24.23 | 24.23 | 23.88 | 24.13 | 55,778 | -0.10(-0.40%) |
Oct 30, 2002 | 23.63 | 24.25 | 23.63 | 24.23 | 111,183 | +0.56(+2.38%) |
Oct 29, 2002 | 23.63 | 23.67 | 23.34 | 23.67 | 248,454 | -0.21(-0.88%) |
Oct 28, 2002 | 23.79 | 24.08 | 23.63 | 23.88 | 699,276 | +0.14(+0.61%) |
Oct 25, 2002 | 23.88 | 23.88 | 23.59 | 23.73 | 57,393 | -0.26(-1.07%) |
Oct 24, 2002 | 24.23 | 24.30 | 23.76 | 23.99 | 90,064 | -0.24(-1.00%) |
Oct 23, 2002 | 23.72 | 24.31 | 23.51 | 24.23 | 50,436 | +0.48(+2.03%) |
Oct 22, 2002 | 23.91 | 24.12 | 23.59 | 23.75 | 59,256 | -0.32(-1.34%) |
Oct 21, 2002 | 23.34 | 24.15 | 23.34 | 24.07 | 67,579 | +0.71(+3.03%) |
Oct 18, 2002 | 23.54 | 23.79 | 23.36 | 23.36 | 80,002 | -0.18(-0.75%) |
Oct 17, 2002 | 23.35 | 23.63 | 23.23 | 23.54 | 62,362 | +0.27(+1.14%) |
Oct 16, 2002 | 24.14 | 24.14 | 23.14 | 23.27 | 70,312 | -0.85(-3.54%) |
Oct 15, 2002 | 23.83 | 24.13 | 23.74 | 24.13 | 73,542 | +0.28(+1.18%) |
Oct 14, 2002 | 23.72 | 23.87 | 23.59 | 23.84 | 41,491 | +0.10(+0.41%) |
Oct 11, 2002 | 24.07 | 24.14 | 23.75 | 23.75 | 81,990 | -0.28(-1.17%) |
Oct 10, 2002 | 23.22 | 24.28 | 22.97 | 24.03 | 130,811 | +0.76(+3.29%) |
Oct 09, 2002 | 23.79 | 24.07 | 23.26 | 23.26 | 114,537 | -0.63(-2.63%) |
Oct 08, 2002 | 23.75 | 24.31 | 23.68 | 23.89 | 168,576 | +0.14(+0.61%) |
Oct 07, 2002 | 23.30 | 23.97 | 23.30 | 23.75 | 82,735 | +0.37(+1.58%) |
Oct 04, 2002 | 24.00 | 24.01 | 23.10 | 23.38 | 83,853 | -0.60(-2.48%) |
Oct 03, 2002 | 24.35 | 24.55 | 23.92 | 23.97 | 89,692 | -0.38(-1.55%) |
Oct 02, 2002 | 24.55 | 24.71 | 24.23 | 24.35 | 269,449 | -0.16(-0.66%) |
Oct 01, 2002 | 23.63 | 24.55 | 23.63 | 24.51 | 280,629 | +0.88(+3.71%) |
Sep 30, 2002 | 23.26 | 24.05 | 23.02 | 23.63 | 51,678 | +0.29(+1.24%) |
Sep 27, 2002 | 23.71 | 24.14 | 23.17 | 23.34 | 69,815 | -0.40(-1.69%) |
Sep 26, 2002 | 23.34 | 23.79 | 23.23 | 23.75 | 310,568 | +0.76(+3.33%) |
Sep 25, 2002 | 22.54 | 23.30 | 22.54 | 22.98 | 85,965 | +0.56(+2.51%) |
Sep 24, 2002 | 22.24 | 22.66 | 21.93 | 22.42 | 57,393 | +0.19(+0.83%) |
Sep 23, 2002 | 22.43 | 22.58 | 22.08 | 22.23 | 43,231 | -0.19(-0.83%) |
Sep 20, 2002 | 22.54 | 22.54 | 22.08 | 22.42 | 89,071 | +0.00(+0.00%) |
Sep 19, 2002 | 23.14 | 23.14 | 22.42 | 22.42 | 83,605 | -0.72(-3.10%) |
Sep 18, 2002 | 23.10 | 23.38 | 23.03 | 23.14 | 108,574 | +0.11(+0.49%) |
Sep 17, 2002 | 22.90 | 23.20 | 22.90 | 23.02 | 167,334 | +0.08(+0.35%) |
Sep 16, 2002 | 22.40 | 23.18 | 22.14 | 22.94 | 111,928 | +0.38(+1.68%) |
Sep 13, 2002 | 22.06 | 22.62 | 22.04 | 22.56 | 80,002 | +0.50(+2.26%) |
Sep 12, 2002 | 22.74 | 22.80 | 21.99 | 22.06 | 50,684 | -0.75(-3.28%) |
Sep 11, 2002 | 22.14 | 23.02 | 22.14 | 22.81 | 110,313 | +0.76(+3.43%) |
Sep 10, 2002 | 22.66 | 22.82 | 21.73 | 22.06 | 113,792 | -0.66(-2.91%) |
Sep 09, 2002 | 22.74 | 22.93 | 22.46 | 22.72 | 96,152 | -0.02(-0.11%) |
Sep 06, 2002 | 22.62 | 22.74 | 22.58 | 22.74 | 50,933 | +0.20(+0.89%) |
Sep 05, 2002 | 22.78 | 22.78 | 22.48 | 22.54 | 48,076 | -0.20(-0.88%) |
Sep 04, 2002 | 22.26 | 22.81 | 22.26 | 22.74 | 42,237 | +0.44(+1.99%) |
Sep 03, 2002 | 22.50 | 22.68 | 22.10 | 22.30 | 45,591 | -0.28(-1.25%) |
Aug 30, 2002 | 22.86 | 23.14 | 22.58 | 22.58 | 57,641 | -0.19(-0.81%) |
Aug 29, 2002 | 22.54 | 22.82 | 22.36 | 22.76 | 50,312 | +0.10(+0.46%) |
Aug 28, 2002 | 23.05 | 23.05 | 22.38 | 22.66 | 484,487 | -0.41(-1.78%) |
Aug 27, 2002 | 23.45 | 23.49 | 23.01 | 23.07 | 64,101 | -0.32(-1.38%) |
Aug 26, 2002 | 23.18 | 23.52 | 23.00 | 23.39 | 57,268 | +0.37(+1.61%) |
Aug 23, 2002 | 23.66 | 23.67 | 23.02 | 23.02 | 63,107 | -0.58(-2.46%) |
Aug 22, 2002 | 23.59 | 23.62 | 23.14 | 23.60 | 47,330 | -0.05(-0.20%) |
Aug 21, 2002 | 23.30 | 23.65 | 22.94 | 23.65 | 67,703 | +0.39(+1.66%) |
Aug 20, 2002 | 23.25 | 23.38 | 22.78 | 23.26 | 85,841 | -0.19(-0.79%) |
Aug 16, 2002 | 23.63 | 23.68 | 23.38 | 23.45 | 98,263 | -0.06(-0.27%) |
Aug 15, 2002 | 23.60 | 23.91 | 23.35 | 23.51 | 75,157 | -0.07(-0.31%) |
Aug 14, 2002 | 22.71 | 23.59 | 22.52 | 23.59 | 105,344 | +1.00(+4.42%) |
Aug 13, 2002 | 23.55 | 23.70 | 22.59 | 22.59 | 97,766 | -1.01(-4.30%) |
Aug 12, 2002 | 23.04 | 23.67 | 22.94 | 23.60 | 70,809 | +0.55(+2.37%) |
Aug 07, 2002 | 23.02 | 23.07 | 22.69 | 23.05 | 80,375 | +0.23(+1.02%) |
Aug 06, 2002 | 22.38 | 22.89 | 22.38 | 22.82 | 46,957 | +0.37(+1.65%) |
Aug 05, 2002 | 22.22 | 22.85 | 22.22 | 22.45 | 83,853 | +0.27(+1.23%) |
Aug 02, 2002 | 22.98 | 23.02 | 22.16 | 22.18 | 5,366,625 | -0.85(-3.67%) |