Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 27.22 | 27.69 | 26.26 | 26.53 | 2,165,062 | -0.92(-3.34%) |
Oct 30, 2002 | 27.38 | 27.58 | 26.96 | 27.44 | 1,221,605 | +0.27(+0.98%) |
Oct 29, 2002 | 27.63 | 27.81 | 26.69 | 27.17 | 1,436,369 | -0.52(-1.90%) |
Oct 28, 2002 | 28.43 | 28.47 | 27.63 | 27.70 | 1,929,170 | -0.55(-1.95%) |
Oct 25, 2002 | 27.45 | 28.30 | 27.32 | 28.25 | 1,446,596 | +0.64(+2.32%) |
Oct 24, 2002 | 28.02 | 28.06 | 27.41 | 27.61 | 1,703,167 | -0.38(-1.37%) |
Oct 23, 2002 | 27.47 | 28.12 | 26.96 | 27.99 | 3,070,871 | +0.39(+1.42%) |
Oct 22, 2002 | 25.80 | 27.60 | 25.64 | 27.60 | 4,945,198 | +1.58(+6.09%) |
Oct 21, 2002 | 25.49 | 26.47 | 25.09 | 26.02 | 5,787,398 | +0.65(+2.56%) |
Oct 18, 2002 | 25.76 | 25.78 | 25.00 | 25.37 | 2,036,383 | -0.48(-1.86%) |
Oct 17, 2002 | 26.43 | 26.52 | 25.78 | 25.85 | 1,629,781 | -0.20(-0.79%) |
Oct 16, 2002 | 26.34 | 26.69 | 25.45 | 26.05 | 1,682,713 | -0.51(-1.91%) |
Oct 15, 2002 | 26.35 | 26.92 | 26.20 | 26.56 | 427,056 | +0.61(+2.33%) |
Oct 14, 2002 | 25.80 | 26.12 | 25.14 | 25.96 | 1,101,243 | +0.15(+0.59%) |
Oct 11, 2002 | 24.69 | 26.34 | 24.47 | 25.80 | 2,781,597 | +1.73(+7.17%) |
Oct 10, 2002 | 23.28 | 24.27 | 22.69 | 24.08 | 1,268,806 | +0.84(+3.60%) |
Oct 09, 2002 | 23.58 | 23.81 | 23.00 | 23.24 | 1,523,916 | -0.37(-1.58%) |
Oct 08, 2002 | 23.05 | 23.94 | 22.42 | 23.62 | 1,915,796 | +1.15(+5.11%) |
Oct 07, 2002 | 23.00 | 23.31 | 22.24 | 22.47 | 3,226,522 | -0.49(-2.13%) |
Oct 04, 2002 | 24.56 | 24.56 | 22.67 | 22.96 | 2,448,830 | -1.42(-5.84%) |
Oct 03, 2002 | 24.10 | 24.75 | 24.02 | 24.38 | 1,995,026 | +0.26(+1.07%) |
Oct 02, 2002 | 24.79 | 25.14 | 24.01 | 24.12 | 2,781,372 | -0.69(-2.80%) |
Oct 01, 2002 | 25.09 | 25.18 | 24.47 | 24.82 | 2,677,193 | -0.39(-1.55%) |
Sep 30, 2002 | 25.54 | 25.61 | 24.55 | 25.21 | 1,616,745 | -0.55(-2.14%) |
Sep 27, 2002 | 26.38 | 26.59 | 25.64 | 25.76 | 1,318,367 | -0.79(-2.98%) |
Sep 26, 2002 | 26.34 | 26.91 | 26.07 | 26.55 | 1,348,598 | +0.51(+1.95%) |
Sep 25, 2002 | 25.80 | 26.16 | 25.64 | 26.04 | 1,599,775 | +0.84(+3.32%) |
Sep 24, 2002 | 25.63 | 25.84 | 25.09 | 25.21 | 1,581,344 | -0.59(-2.28%) |
Sep 23, 2002 | 25.80 | 25.96 | 25.27 | 25.80 | 1,176,989 | -0.40(-1.53%) |
Sep 20, 2002 | 26.14 | 26.47 | 26.05 | 26.20 | 2,156,521 | +0.04(+0.17%) |
Sep 19, 2002 | 26.47 | 26.69 | 26.09 | 26.15 | 1,806,447 | -0.50(-1.87%) |
Sep 18, 2002 | 26.43 | 26.91 | 25.94 | 26.65 | 1,664,620 | +0.38(+1.46%) |
Sep 17, 2002 | 27.09 | 27.14 | 25.98 | 26.27 | 2,697,534 | -1.34(-4.87%) |
Sep 16, 2002 | 27.76 | 27.88 | 27.11 | 27.61 | 1,153,950 | -0.28(-0.99%) |
Sep 13, 2002 | 27.32 | 27.90 | 27.10 | 27.89 | 1,095,624 | +0.44(+1.59%) |
Sep 12, 2002 | 27.85 | 27.89 | 27.36 | 27.45 | 884,118 | -0.58(-2.06%) |
Sep 11, 2002 | 28.21 | 28.34 | 27.87 | 28.03 | 958,516 | -0.17(-0.60%) |
Sep 10, 2002 | 28.61 | 28.74 | 27.87 | 28.20 | 1,098,995 | -0.31(-1.09%) |
Sep 09, 2002 | 28.27 | 28.70 | 27.67 | 28.51 | 1,290,946 | +0.20(+0.72%) |
Sep 06, 2002 | 29.19 | 29.19 | 28.01 | 28.30 | 2,316,330 | -1.10(-3.75%) |
Sep 05, 2002 | 29.81 | 29.81 | 29.01 | 29.41 | 1,225,651 | -0.55(-1.84%) |
Sep 04, 2002 | 28.74 | 30.04 | 28.47 | 29.96 | 1,669,003 | +1.13(+3.92%) |
Sep 03, 2002 | 29.62 | 29.62 | 28.71 | 28.83 | 1,062,021 | -1.01(-3.40%) |
Aug 30, 2002 | 29.81 | 30.12 | 29.54 | 29.84 | 705,654 | +0.04(+0.12%) |
Aug 29, 2002 | 28.92 | 30.03 | 28.92 | 29.81 | 1,122,034 | +0.12(+0.39%) |
Aug 28, 2002 | 30.19 | 30.24 | 29.27 | 29.69 | 2,109,770 | -0.52(-1.71%) |
Aug 27, 2002 | 31.14 | 31.37 | 30.08 | 30.21 | 2,610,100 | -0.78(-2.53%) |
Aug 26, 2002 | 30.95 | 31.10 | 30.52 | 30.99 | 783,648 | +0.11(+0.35%) |
Aug 23, 2002 | 31.14 | 31.29 | 30.80 | 30.89 | 943,794 | -0.26(-0.83%) |
Aug 22, 2002 | 30.70 | 31.32 | 30.48 | 31.14 | 640,584 | +0.79(+2.61%) |
Aug 21, 2002 | 31.15 | 31.32 | 30.16 | 30.35 | 1,642,593 | -0.61(-1.98%) |
Aug 20, 2002 | 31.13 | 31.13 | 30.32 | 30.97 | 965,147 | +0.02(+0.06%) |
Aug 16, 2002 | 30.61 | 31.14 | 30.38 | 30.95 | 1,142,712 | +0.31(+1.02%) |
Aug 15, 2002 | 30.70 | 31.09 | 30.25 | 30.64 | 1,085,959 | +0.24(+0.79%) |
Aug 14, 2002 | 29.45 | 30.48 | 29.14 | 30.40 | 1,120,910 | +0.85(+2.89%) |
Aug 13, 2002 | 30.16 | 30.39 | 29.51 | 29.54 | 895,244 | -0.61(-2.01%) |
Aug 12, 2002 | 29.72 | 30.25 | 29.59 | 30.15 | 676,546 | +1.54(+5.38%) |
Aug 07, 2002 | 28.07 | 28.66 | 27.90 | 28.61 | 1,543,358 | +0.90(+3.24%) |
Aug 06, 2002 | 27.58 | 28.24 | 27.42 | 27.71 | 460,771 | +0.63(+2.33%) |
Aug 05, 2002 | 28.12 | 28.43 | 26.87 | 27.08 | 1,366,355 | -0.95(-3.40%) |
Aug 02, 2002 | 28.92 | 28.92 | 27.60 | 28.03 | 1,007,965 | -0.36(-1.25%) |