Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.14 | 17.32 | 17.11 | 17.22 | 3,198,928 | +0.08(+0.45%) |
Oct 30, 2002 | 17.31 | 17.45 | 17.05 | 17.14 | 4,591,590 | -0.25(-1.44%) |
Oct 29, 2002 | 17.03 | 17.53 | 16.75 | 17.39 | 5,015,977 | +0.37(+2.15%) |
Oct 28, 2002 | 17.54 | 17.61 | 16.94 | 17.03 | 5,231,016 | -0.51(-2.93%) |
Oct 25, 2002 | 17.56 | 17.74 | 17.32 | 17.54 | 3,645,179 | -0.19(-1.06%) |
Oct 24, 2002 | 17.70 | 18.24 | 17.59 | 17.73 | 7,503,600 | +0.08(+0.47%) |
Oct 23, 2002 | 17.03 | 17.68 | 17.03 | 17.64 | 4,079,749 | +0.32(+1.82%) |
Oct 22, 2002 | 17.35 | 17.44 | 16.92 | 17.33 | 4,310,661 | -0.02(-0.14%) |
Oct 21, 2002 | 16.74 | 17.40 | 16.66 | 17.35 | 8,196,037 | +0.54(+3.21%) |
Oct 18, 2002 | 16.95 | 17.07 | 16.18 | 16.81 | 17,926,098 | -0.13(-0.77%) |
Oct 17, 2002 | 19.20 | 19.20 | 16.39 | 16.95 | 38,043,020 | -2.26(-11.75%) |
Oct 16, 2002 | 19.26 | 19.56 | 19.13 | 19.20 | 3,936,290 | -0.06(-0.33%) |
Oct 15, 2002 | 19.27 | 19.70 | 19.03 | 19.26 | 5,223,229 | -0.01(-0.04%) |
Oct 14, 2002 | 19.47 | 19.77 | 19.14 | 19.27 | 4,359,779 | -0.34(-1.75%) |
Oct 11, 2002 | 19.53 | 19.86 | 19.36 | 19.62 | 4,515,517 | +0.47(+2.43%) |
Oct 10, 2002 | 18.70 | 19.53 | 18.55 | 19.15 | 5,373,277 | +0.43(+2.32%) |
Oct 09, 2002 | 19.07 | 19.08 | 18.20 | 18.72 | 10,899,598 | -0.43(-2.26%) |
Oct 08, 2002 | 20.27 | 20.27 | 19.09 | 19.15 | 9,231,399 | -1.12(-5.52%) |
Oct 07, 2002 | 19.92 | 20.52 | 19.84 | 20.27 | 4,047,703 | +0.35(+1.76%) |
Oct 04, 2002 | 20.37 | 20.44 | 19.66 | 19.92 | 4,644,002 | -0.41(-2.02%) |
Oct 03, 2002 | 20.45 | 20.86 | 20.14 | 20.33 | 4,760,506 | -0.12(-0.60%) |
Oct 02, 2002 | 20.50 | 20.62 | 20.38 | 20.45 | 4,802,735 | -0.05(-0.24%) |
Oct 01, 2002 | 20.95 | 20.95 | 20.37 | 20.50 | 299,497 | -0.21(-1.00%) |
Sep 30, 2002 | 21.05 | 21.05 | 20.69 | 20.71 | 4,391,226 | -0.45(-2.15%) |
Sep 27, 2002 | 21.16 | 21.37 | 21.00 | 21.16 | 3,101,292 | +0.00(+0.00%) |
Sep 26, 2002 | 20.98 | 21.17 | 20.77 | 21.16 | 3,585,279 | +0.23(+1.08%) |
Sep 25, 2002 | 21.09 | 21.17 | 20.85 | 20.94 | 3,843,446 | -0.15(-0.73%) |
Sep 24, 2002 | 21.37 | 21.45 | 20.77 | 21.09 | 149,748 | -0.14(-0.68%) |
Sep 23, 2002 | 20.91 | 21.30 | 20.87 | 21.23 | 3,636,194 | +0.44(+2.13%) |
Sep 20, 2002 | 20.54 | 20.85 | 20.54 | 20.79 | 3,855,725 | +0.25(+1.22%) |
Sep 19, 2002 | 20.78 | 20.92 | 20.49 | 20.54 | 3,680,519 | -0.29(-1.39%) |
Sep 18, 2002 | 20.62 | 21.00 | 20.62 | 20.83 | 3,561,320 | +0.21(+1.03%) |
Sep 17, 2002 | 21.04 | 21.09 | 20.52 | 20.62 | 7,555,712 | -0.75(-3.52%) |
Sep 16, 2002 | 21.06 | 21.67 | 21.06 | 21.37 | 4,018,053 | +0.33(+1.59%) |
Sep 13, 2002 | 21.04 | 21.23 | 20.89 | 21.04 | 3,258,228 | -0.13(-0.63%) |
Sep 12, 2002 | 21.33 | 21.50 | 21.13 | 21.17 | 6,016,297 | +0.16(+0.77%) |
Sep 11, 2002 | 21.20 | 21.22 | 20.97 | 21.01 | 3,326,214 | +0.10(+0.46%) |
Sep 10, 2002 | 20.80 | 20.91 | 20.59 | 20.91 | 3,393,002 | +0.05(+0.22%) |
Sep 09, 2002 | 20.55 | 20.91 | 20.40 | 20.86 | 3,450,206 | +0.32(+1.54%) |
Sep 06, 2002 | 20.78 | 20.83 | 20.44 | 20.55 | 3,801,816 | +0.16(+0.76%) |
Sep 05, 2002 | 20.04 | 20.49 | 19.91 | 20.39 | 3,886,274 | +0.25(+1.22%) |
Sep 04, 2002 | 19.88 | 20.28 | 19.68 | 20.15 | 4,129,166 | +0.27(+1.38%) |
Sep 03, 2002 | 20.41 | 20.41 | 19.85 | 19.87 | 3,644,280 | -0.63(-3.06%) |
Aug 30, 2002 | 20.38 | 20.77 | 20.29 | 20.50 | 3,109,977 | +0.01(+0.04%) |
Aug 29, 2002 | 19.96 | 20.59 | 19.74 | 20.49 | 4,108,501 | +0.46(+2.31%) |
Aug 28, 2002 | 20.45 | 20.45 | 19.92 | 20.03 | 5,097,440 | -0.43(-2.08%) |
Aug 27, 2002 | 20.17 | 20.84 | 20.17 | 20.46 | 8,313,140 | +0.54(+2.69%) |
Aug 26, 2002 | 19.32 | 20.01 | 19.32 | 19.92 | 7,104,071 | +0.60(+3.10%) |
Aug 23, 2002 | 19.19 | 19.34 | 19.18 | 19.32 | 4,543,371 | +0.13(+0.67%) |
Aug 22, 2002 | 19.18 | 19.28 | 19.12 | 19.19 | 3,934,493 | -0.01(-0.03%) |
Aug 21, 2002 | 19.35 | 19.48 | 19.09 | 19.20 | 3,308,544 | +0.03(+0.17%) |
Aug 20, 2002 | 19.49 | 19.53 | 19.16 | 19.17 | 6,040,856 | -0.39(-2.01%) |
Aug 16, 2002 | 19.24 | 19.89 | 19.20 | 19.56 | 5,504,457 | +0.27(+1.42%) |
Aug 15, 2002 | 19.26 | 19.37 | 18.97 | 19.28 | 5,747,948 | +0.02(+0.12%) |
Aug 14, 2002 | 18.64 | 19.28 | 18.30 | 19.26 | 5,139,370 | +0.64(+3.41%) |
Aug 13, 2002 | 19.08 | 19.20 | 18.54 | 18.62 | 5,433,476 | -0.43(-2.23%) |
Aug 12, 2002 | 19.42 | 19.43 | 19.04 | 19.05 | 4,169,598 | +0.57(+3.06%) |
Aug 07, 2002 | 17.88 | 18.52 | 17.85 | 18.48 | 4,446,933 | +0.75(+4.21%) |
Aug 06, 2002 | 17.53 | 18.16 | 17.53 | 17.74 | 7,041,775 | +0.50(+2.93%) |
Aug 05, 2002 | 18.09 | 18.22 | 17.23 | 17.23 | 6,144,782 | -0.77(-4.28%) |
Aug 02, 2002 | 18.24 | 18.57 | 17.85 | 18.01 | 4,818,908 | -0.23(-1.27%) |