Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.00 | 20.70 | 20.00 | 20.39 | 3,572,900 | +0.53(+2.68%) |
Oct 30, 2002 | 19.99 | 20.22 | 19.75 | 19.86 | 3,077,100 | -0.13(-0.66%) |
Oct 29, 2002 | 19.84 | 20.47 | 19.56 | 19.99 | 4,583,900 | +0.11(+0.55%) |
Oct 28, 2002 | 20.49 | 21.02 | 19.77 | 19.88 | 3,715,400 | -0.37(-1.83%) |
Oct 25, 2002 | 19.09 | 20.33 | 19.00 | 20.25 | 3,915,050 | +1.18(+6.19%) |
Oct 24, 2002 | 19.16 | 19.64 | 18.80 | 19.07 | 3,891,900 | +0.12(+0.63%) |
Oct 23, 2002 | 17.11 | 19.22 | 17.10 | 18.95 | 515,740,000 | +1.82(+10.62%) |
Oct 22, 2002 | 16.91 | 17.25 | 16.79 | 17.13 | 3,240,200 | +0.13(+0.76%) |
Oct 21, 2002 | 16.95 | 17.20 | 16.68 | 17.00 | 2,514,100 | +0.06(+0.35%) |
Oct 18, 2002 | 17.04 | 17.24 | 16.74 | 16.94 | 3,636,200 | -0.18(-1.05%) |
Oct 17, 2002 | 17.21 | 17.41 | 16.90 | 17.12 | 2,552,486 | +0.16(+0.94%) |
Oct 16, 2002 | 17.09 | 17.34 | 16.90 | 16.96 | 1,882,827 | -0.24(-1.40%) |
Oct 15, 2002 | 17.30 | 17.30 | 16.94 | 17.20 | 5,518,200 | +0.31(+1.84%) |
Oct 14, 2002 | 17.23 | 17.24 | 16.73 | 16.89 | 2,772,100 | -0.39(-2.26%) |
Oct 11, 2002 | 17.08 | 17.70 | 17.06 | 17.28 | 3,756,772 | +0.30(+1.78%) |
Oct 10, 2002 | 17.03 | 18.04 | 16.27 | 16.98 | 10,064,100 | -0.03(-0.19%) |
Oct 09, 2002 | 17.08 | 17.47 | 16.80 | 17.01 | 2,841,157 | -0.20(-1.16%) |
Oct 08, 2002 | 17.25 | 17.73 | 17.10 | 17.21 | 3,620,400 | +0.19(+1.12%) |
Oct 07, 2002 | 16.93 | 17.55 | 16.50 | 17.02 | 2,945,300 | +0.07(+0.41%) |
Oct 04, 2002 | 17.07 | 17.21 | 16.75 | 16.95 | 3,230,314 | -0.05(-0.29%) |
Oct 03, 2002 | 17.00 | 17.44 | 16.88 | 17.00 | 3,382,472 | -0.01(-0.06%) |
Oct 02, 2002 | 17.17 | 18.11 | 16.88 | 17.01 | 4,527,278 | -0.23(-1.33%) |
Oct 01, 2002 | 17.48 | 17.64 | 16.74 | 17.24 | 3,624,300 | -0.06(-0.35%) |
Sep 30, 2002 | 17.60 | 17.83 | 16.95 | 17.30 | 3,273,200 | -0.41(-2.32%) |
Sep 27, 2002 | 17.40 | 18.16 | 17.35 | 17.71 | 2,492,300 | +0.24(+1.37%) |
Sep 26, 2002 | 17.43 | 17.80 | 16.97 | 17.47 | 2,837,900 | +0.13(+0.75%) |
Sep 25, 2002 | 16.33 | 17.46 | 16.01 | 17.34 | 4,166,300 | +1.24(+7.70%) |
Sep 24, 2002 | 17.29 | 17.35 | 16.00 | 16.10 | 6,538,700 | -1.30(-7.47%) |
Sep 23, 2002 | 17.50 | 17.63 | 17.15 | 17.40 | 2,264,900 | -0.11(-0.63%) |
Sep 20, 2002 | 17.40 | 17.68 | 17.25 | 17.51 | 2,068,838 | +0.22(+1.28%) |
Sep 19, 2002 | 17.04 | 17.81 | 17.03 | 17.29 | 3,163,600 | -0.11(-0.64%) |
Sep 18, 2002 | 17.20 | 17.70 | 16.91 | 17.40 | 2,683,700 | +0.12(+0.69%) |
Sep 17, 2002 | 17.34 | 17.63 | 16.80 | 17.28 | 2,332,100 | +0.13(+0.76%) |
Sep 16, 2002 | 17.36 | 17.61 | 17.05 | 17.15 | 1,224,042 | -0.19(-1.10%) |
Sep 13, 2002 | 17.75 | 18.08 | 17.19 | 17.34 | 1,872,970 | -0.45(-2.53%) |
Sep 12, 2002 | 17.97 | 18.19 | 17.76 | 17.79 | 1,368,100 | -0.46(-2.52%) |
Sep 11, 2002 | 18.04 | 18.84 | 18.03 | 18.25 | 1,864,700 | +0.20(+1.11%) |
Sep 10, 2002 | 17.80 | 18.25 | 17.78 | 18.05 | 3,213,846 | +0.30(+1.69%) |
Sep 09, 2002 | 17.38 | 18.09 | 17.11 | 17.75 | 2,208,540 | +0.25(+1.43%) |
Sep 06, 2002 | 17.52 | 17.92 | 17.24 | 17.50 | 2,768,554 | +0.33(+1.92%) |
Sep 05, 2002 | 17.68 | 17.69 | 17.10 | 17.17 | 2,135,900 | -0.68(-3.81%) |
Sep 04, 2002 | 17.19 | 17.96 | 17.00 | 17.85 | 1,965,700 | +0.63(+3.66%) |
Sep 03, 2002 | 17.68 | 17.70 | 16.97 | 17.22 | 2,952,300 | -0.58(-3.26%) |
Aug 30, 2002 | 17.69 | 18.04 | 17.53 | 17.80 | 1,413,500 | +0.06(+0.34%) |
Aug 29, 2002 | 17.13 | 18.35 | 17.05 | 17.74 | 2,923,251 | +0.20(+1.14%) |
Aug 28, 2002 | 18.19 | 18.20 | 17.50 | 17.54 | 2,373,100 | -0.76(-4.15%) |
Aug 27, 2002 | 18.96 | 19.10 | 18.25 | 18.30 | 1,732,767 | -0.55(-2.92%) |
Aug 26, 2002 | 18.58 | 19.07 | 18.39 | 18.85 | 1,793,062 | +0.33(+1.78%) |
Aug 23, 2002 | 19.30 | 19.44 | 18.30 | 18.52 | 3,112,014 | -0.84(-4.34%) |
Aug 22, 2002 | 18.86 | 19.43 | 18.64 | 19.36 | 5,533,149 | +0.44(+2.33%) |
Aug 21, 2002 | 18.66 | 19.14 | 17.97 | 18.92 | 5,500,700 | +0.32(+1.72%) |
Aug 20, 2002 | 19.00 | 19.13 | 18.36 | 18.60 | 3,965,900 | +0.19(+1.03%) |
Aug 16, 2002 | 16.85 | 18.60 | 16.80 | 18.41 | 7,424,917 | +1.41(+8.29%) |
Aug 15, 2002 | 16.43 | 17.24 | 15.44 | 17.00 | 15,118,800 | +1.64(+10.68%) |
Aug 14, 2002 | 15.65 | 15.70 | 14.43 | 15.36 | 5,482,300 | -0.42(-2.66%) |
Aug 13, 2002 | 15.70 | 16.10 | 15.40 | 15.78 | 2,661,144 | -0.07(-0.44%) |
Aug 12, 2002 | 15.68 | 15.85 | 15.50 | 15.85 | 1,433,249 | +0.17(+1.08%) |
Aug 07, 2002 | 15.95 | 15.95 | 15.23 | 15.68 | 2,133,397 | +0.03(+0.19%) |
Aug 06, 2002 | 14.31 | 16.09 | 14.30 | 15.65 | 3,502,564 | +1.49(+10.52%) |
Aug 05, 2002 | 15.13 | 15.65 | 14.16 | 14.16 | 3,010,600 | -1.01(-6.66%) |
Aug 02, 2002 | 15.20 | 15.50 | 14.78 | 15.17 | 4,288,090 | +0.31(+2.09%) |