Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.91 | 21.05 | 20.11 | 20.44 | 16,639,356 | -0.42(-2.00%) |
Oct 30, 2002 | 21.11 | 21.22 | 20.56 | 20.85 | 12,220,198 | -0.33(-1.57%) |
Oct 29, 2002 | 21.23 | 21.43 | 20.45 | 21.19 | 14,367,668 | -0.15(-0.70%) |
Oct 28, 2002 | 22.01 | 22.07 | 21.15 | 21.33 | 10,827,933 | -0.30(-1.41%) |
Oct 25, 2002 | 21.23 | 21.77 | 21.02 | 21.64 | 11,841,466 | +0.49(+2.31%) |
Oct 24, 2002 | 21.55 | 22.16 | 21.02 | 21.15 | 17,087,052 | -0.39(-1.81%) |
Oct 23, 2002 | 20.94 | 21.58 | 20.87 | 21.54 | 12,945,584 | +0.62(+2.94%) |
Oct 22, 2002 | 20.87 | 21.36 | 20.63 | 20.92 | 13,011,156 | -0.20(-0.94%) |
Oct 21, 2002 | 21.50 | 21.51 | 20.73 | 21.12 | 16,568,556 | -0.40(-1.84%) |
Oct 18, 2002 | 20.63 | 21.66 | 20.41 | 21.52 | 17,959,266 | +0.89(+4.32%) |
Oct 17, 2002 | 21.16 | 21.44 | 20.52 | 20.63 | 20,773,616 | +0.50(+2.46%) |
Oct 16, 2002 | 20.52 | 20.52 | 19.74 | 20.13 | 17,224,272 | -0.67(-3.23%) |
Oct 15, 2002 | 19.81 | 20.87 | 19.64 | 20.80 | 23,994,680 | +2.02(+10.73%) |
Oct 14, 2002 | 18.40 | 19.45 | 18.22 | 18.79 | 15,045,571 | +0.24(+1.30%) |
Oct 11, 2002 | 17.87 | 18.67 | 17.54 | 18.55 | 19,042,470 | +1.14(+6.54%) |
Oct 10, 2002 | 16.97 | 17.55 | 16.40 | 17.41 | 25,119,854 | +0.67(+3.97%) |
Oct 09, 2002 | 17.53 | 17.87 | 16.70 | 16.74 | 23,133,064 | -1.13(-6.30%) |
Oct 08, 2002 | 17.61 | 18.29 | 17.09 | 17.87 | 28,173,456 | +0.74(+4.30%) |
Oct 07, 2002 | 17.97 | 18.25 | 17.00 | 17.13 | 23,713,740 | -1.13(-6.16%) |
Oct 04, 2002 | 18.03 | 18.53 | 17.41 | 18.26 | 27,655,382 | +0.59(+3.37%) |
Oct 03, 2002 | 17.69 | 18.33 | 17.30 | 17.66 | 25,211,994 | +0.01(+0.04%) |
Oct 02, 2002 | 18.49 | 18.68 | 17.34 | 17.66 | 26,418,568 | -1.01(-5.42%) |
Oct 01, 2002 | 18.36 | 18.82 | 17.34 | 18.67 | 31,995,262 | +0.20(+1.07%) |
Sep 30, 2002 | 18.58 | 18.80 | 17.51 | 18.47 | 25,414,784 | -0.47(-2.47%) |
Sep 27, 2002 | 19.88 | 20.17 | 18.94 | 18.94 | 16,384,277 | -1.07(-5.34%) |
Sep 26, 2002 | 19.60 | 20.05 | 19.54 | 20.00 | 25,924,802 | +0.47(+2.43%) |
Sep 25, 2002 | 20.34 | 20.45 | 19.28 | 19.53 | 32,215,010 | -0.57(-2.85%) |
Sep 24, 2002 | 20.70 | 21.14 | 20.03 | 20.10 | 19,753,018 | -1.04(-4.92%) |
Sep 23, 2002 | 21.94 | 21.94 | 20.56 | 21.14 | 16,203,955 | -0.96(-4.32%) |
Sep 20, 2002 | 22.91 | 23.00 | 21.87 | 22.10 | 19,371,318 | -0.69(-3.04%) |
Sep 19, 2002 | 23.14 | 23.71 | 22.64 | 22.79 | 13,252,244 | -0.69(-2.92%) |
Sep 18, 2002 | 23.28 | 23.85 | 23.04 | 23.48 | 11,554,308 | +0.01(+0.06%) |
Sep 17, 2002 | 24.41 | 24.70 | 23.41 | 23.46 | 12,583,810 | -0.61(-2.53%) |
Sep 16, 2002 | 23.61 | 24.24 | 23.49 | 24.07 | 9,131,268 | +0.40(+1.70%) |
Sep 13, 2002 | 22.98 | 23.83 | 22.93 | 23.67 | 10,953,282 | +0.69(+2.99%) |
Sep 12, 2002 | 23.25 | 23.46 | 22.91 | 22.98 | 11,316,469 | -0.53(-2.26%) |
Sep 11, 2002 | 23.71 | 24.00 | 23.42 | 23.51 | 8,252,976 | +0.16(+0.70%) |
Sep 10, 2002 | 23.70 | 23.71 | 23.25 | 23.35 | 10,673,048 | -0.18(-0.78%) |
Sep 09, 2002 | 23.21 | 23.74 | 23.10 | 23.54 | 9,932,259 | +0.01(+0.03%) |
Sep 06, 2002 | 23.05 | 23.92 | 23.05 | 23.53 | 14,256,733 | +0.81(+3.58%) |
Sep 05, 2002 | 22.64 | 23.10 | 22.57 | 22.71 | 14,476,624 | -0.35(-1.50%) |
Sep 04, 2002 | 22.47 | 23.19 | 22.43 | 23.06 | 12,103,470 | +0.52(+2.29%) |
Sep 03, 2002 | 23.09 | 23.25 | 22.43 | 22.54 | 16,721,179 | -0.76(-3.25%) |
Aug 30, 2002 | 23.28 | 23.74 | 23.17 | 23.30 | 12,754,946 | -0.08(-0.33%) |
Aug 29, 2002 | 22.99 | 23.62 | 22.71 | 23.38 | 10,838,390 | +0.24(+1.04%) |
Aug 28, 2002 | 23.35 | 23.38 | 22.99 | 23.14 | 13,600,593 | -0.25(-1.09%) |
Aug 27, 2002 | 24.27 | 24.34 | 23.32 | 23.39 | 18,955,276 | -0.62(-2.56%) |
Aug 26, 2002 | 23.81 | 24.17 | 23.60 | 24.01 | 14,824,832 | +0.28(+1.19%) |
Aug 23, 2002 | 23.96 | 24.40 | 23.67 | 23.73 | 21,334,366 | -0.23(-0.97%) |
Aug 22, 2002 | 23.32 | 24.19 | 23.21 | 23.96 | 25,417,188 | +0.84(+3.61%) |
Aug 21, 2002 | 22.22 | 23.13 | 22.10 | 23.13 | 33,700,688 | +1.72(+8.03%) |
Aug 20, 2002 | 21.61 | 21.94 | 21.16 | 21.41 | 34,787,708 | +0.86(+4.20%) |
Aug 19, 2002 | 20.51 | 21.16 | 20.10 | 20.54 | 33,324,640 | +0.66(+3.31%) |
Aug 16, 2002 | 19.88 | 20.26 | 19.66 | 19.88 | 19,920,762 | -0.59(-2.87%) |
Aug 15, 2002 | 20.20 | 20.63 | 19.82 | 20.47 | 23,585,704 | +0.46(+2.30%) |
Aug 14, 2002 | 18.96 | 20.17 | 18.75 | 20.01 | 23,903,246 | +1.27(+6.76%) |
Aug 13, 2002 | 18.91 | 19.87 | 18.69 | 18.74 | 26,462,800 | -0.15(-0.79%) |
Aug 12, 2002 | 19.46 | 19.59 | 18.79 | 18.89 | 27,072,588 | -1.13(-5.62%) |
Aug 09, 2002 | 19.00 | 20.20 | 18.89 | 20.02 | 26,112,330 | +0.81(+4.24%) |
Aug 08, 2002 | 20.00 | 20.00 | 18.47 | 19.20 | 45,628,076 | -0.79(-3.96%) |
Aug 07, 2002 | 20.19 | 20.43 | 19.47 | 20.00 | 24,005,844 | +0.16(+0.82%) |
Aug 06, 2002 | 19.74 | 20.27 | 19.58 | 19.83 | 19,431,236 | +0.39(+2.00%) |
Aug 05, 2002 | 20.12 | 20.41 | 19.39 | 19.45 | 15,847,409 | -0.67(-3.34%) |
Aug 02, 2002 | 20.87 | 20.95 | 19.79 | 20.12 | 15,230,273 | -0.85(-4.05%) |