Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.10 | 15.24 | 14.84 | 15.02 | 18,330,940 | -0.12(-0.79%) |
Oct 30, 2002 | 14.93 | 15.22 | 14.90 | 15.14 | 15,906,615 | +0.15(+1.01%) |
Oct 29, 2002 | 14.79 | 14.99 | 14.55 | 14.99 | 17,896,566 | +0.15(+0.98%) |
Oct 28, 2002 | 15.19 | 15.19 | 14.76 | 14.85 | 14,891,839 | -0.34(-2.21%) |
Oct 25, 2002 | 15.17 | 15.24 | 14.99 | 15.18 | 14,493,354 | +0.03(+0.17%) |
Oct 24, 2002 | 15.55 | 15.57 | 15.04 | 15.16 | 16,129,990 | -0.34(-2.19%) |
Oct 23, 2002 | 15.48 | 15.57 | 15.27 | 15.50 | 16,708,536 | +0.02(+0.13%) |
Oct 22, 2002 | 15.51 | 15.75 | 15.30 | 15.48 | 16,775,672 | -0.04(-0.25%) |
Oct 21, 2002 | 15.22 | 15.55 | 15.16 | 15.51 | 23,221,356 | +0.52(+3.47%) |
Oct 18, 2002 | 14.71 | 15.08 | 14.58 | 14.99 | 26,924,052 | +0.16(+1.07%) |
Oct 17, 2002 | 15.42 | 15.47 | 14.41 | 14.84 | 51,215,256 | -0.42(-2.75%) |
Oct 16, 2002 | 16.16 | 16.16 | 15.15 | 15.26 | 57,826,768 | -1.71(-10.06%) |
Oct 15, 2002 | 16.99 | 17.16 | 16.57 | 16.96 | 21,426,008 | -0.02(-0.13%) |
Oct 14, 2002 | 16.55 | 17.03 | 16.54 | 16.99 | 12,953,555 | +0.36(+2.14%) |
Oct 11, 2002 | 16.61 | 16.81 | 16.39 | 16.63 | 19,158,540 | -0.00(-0.02%) |
Oct 10, 2002 | 16.61 | 16.81 | 16.30 | 16.63 | 18,844,206 | -0.05(-0.33%) |
Oct 09, 2002 | 16.65 | 16.97 | 16.49 | 16.69 | 18,033,624 | -0.16(-0.94%) |
Oct 08, 2002 | 16.48 | 17.07 | 16.41 | 16.85 | 22,718,610 | +0.64(+3.97%) |
Oct 07, 2002 | 16.43 | 16.77 | 16.16 | 16.20 | 19,261,254 | -0.25(-1.51%) |
Oct 04, 2002 | 16.55 | 16.71 | 16.39 | 16.45 | 15,831,435 | +0.09(+0.55%) |
Oct 03, 2002 | 16.26 | 16.61 | 16.19 | 16.36 | 17,665,766 | +0.23(+1.44%) |
Oct 02, 2002 | 16.21 | 16.48 | 16.10 | 16.13 | 17,135,794 | -0.05(-0.32%) |
Oct 01, 2002 | 15.64 | 16.19 | 15.60 | 16.18 | 17,202,312 | +0.68(+4.38%) |
Sep 30, 2002 | 15.45 | 15.68 | 15.34 | 15.50 | 15,937,863 | -0.17(-1.09%) |
Sep 27, 2002 | 15.65 | 15.93 | 15.58 | 15.67 | 13,539,217 | +0.02(+0.12%) |
Sep 26, 2002 | 15.67 | 15.73 | 15.36 | 15.65 | 16,350,889 | -0.02(-0.12%) |
Sep 25, 2002 | 15.45 | 15.89 | 15.26 | 15.67 | 16,190,010 | +0.42(+2.73%) |
Sep 24, 2002 | 15.16 | 15.48 | 15.09 | 15.26 | 14,612,776 | +0.06(+0.43%) |
Sep 23, 2002 | 15.23 | 15.41 | 15.00 | 15.19 | 12,019,219 | -0.17(-1.09%) |
Sep 20, 2002 | 15.45 | 15.68 | 15.25 | 15.36 | 27,181,768 | -0.05(-0.31%) |
Sep 19, 2002 | 15.51 | 15.61 | 15.20 | 15.41 | 19,386,864 | -0.53(-3.31%) |
Sep 18, 2002 | 15.74 | 16.14 | 15.69 | 15.93 | 13,911,095 | +0.11(+0.71%) |
Sep 17, 2002 | 16.55 | 16.61 | 15.82 | 15.82 | 17,041,122 | -0.56(-3.41%) |
Sep 16, 2002 | 16.11 | 16.45 | 16.02 | 16.38 | 12,287,763 | +0.33(+2.07%) |
Sep 13, 2002 | 15.93 | 16.13 | 15.87 | 16.05 | 10,967,317 | +0.03(+0.20%) |
Sep 12, 2002 | 16.27 | 16.33 | 15.95 | 16.02 | 9,989,666 | -0.50(-3.03%) |
Sep 11, 2002 | 16.67 | 16.68 | 16.46 | 16.52 | 9,236,009 | +0.04(+0.25%) |
Sep 10, 2002 | 16.32 | 16.53 | 16.18 | 16.47 | 8,756,775 | +0.20(+1.23%) |
Sep 09, 2002 | 16.02 | 16.51 | 16.00 | 16.27 | 9,224,872 | +0.15(+0.92%) |
Sep 06, 2002 | 16.08 | 16.26 | 15.88 | 16.13 | 9,228,894 | +0.17(+1.09%) |
Sep 05, 2002 | 16.18 | 16.22 | 15.86 | 15.95 | 12,228,361 | -0.37(-2.28%) |
Sep 04, 2002 | 16.16 | 16.44 | 16.16 | 16.32 | 15,415,625 | +0.19(+1.16%) |
Sep 03, 2002 | 16.29 | 16.38 | 15.99 | 16.14 | 16,517,647 | -0.35(-2.12%) |
Aug 30, 2002 | 16.23 | 16.84 | 16.21 | 16.48 | 15,421,194 | +0.19(+1.19%) |
Aug 29, 2002 | 16.37 | 16.57 | 16.16 | 16.29 | 11,306,710 | -0.28(-1.72%) |
Aug 28, 2002 | 16.87 | 16.89 | 16.42 | 16.57 | 12,857,956 | -0.40(-2.36%) |
Aug 27, 2002 | 17.14 | 17.20 | 16.81 | 16.98 | 12,360,777 | -0.16(-0.92%) |
Aug 26, 2002 | 17.03 | 17.21 | 16.84 | 17.13 | 9,791,352 | +0.10(+0.59%) |
Aug 23, 2002 | 16.94 | 17.26 | 16.87 | 17.03 | 12,018,600 | +0.10(+0.57%) |
Aug 22, 2002 | 17.05 | 17.13 | 16.73 | 16.94 | 10,825,000 | -0.11(-0.64%) |
Aug 21, 2002 | 16.84 | 17.07 | 16.60 | 17.05 | 13,868,401 | +0.36(+2.15%) |
Aug 20, 2002 | 16.55 | 16.79 | 16.46 | 16.69 | 13,359,156 | -0.02(-0.14%) |
Aug 19, 2002 | 16.95 | 16.95 | 16.57 | 16.71 | 15,109,336 | -0.16(-0.94%) |
Aug 16, 2002 | 16.62 | 17.03 | 16.57 | 16.87 | 15,452,751 | +0.25(+1.52%) |
Aug 15, 2002 | 16.81 | 16.99 | 16.49 | 16.62 | 16,225,899 | -0.17(-1.04%) |
Aug 14, 2002 | 16.25 | 16.84 | 16.03 | 16.79 | 14,665,990 | +0.55(+3.36%) |
Aug 13, 2002 | 16.16 | 16.63 | 16.15 | 16.25 | 11,412,828 | -0.18(-1.08%) |
Aug 12, 2002 | 16.23 | 16.50 | 16.18 | 16.42 | 11,078,694 | -0.09(-0.57%) |
Aug 09, 2002 | 16.40 | 16.63 | 16.25 | 16.52 | 13,154,035 | +0.09(+0.55%) |
Aug 08, 2002 | 15.85 | 16.43 | 15.79 | 16.43 | 13,028,116 | +0.59(+3.69%) |
Aug 07, 2002 | 15.61 | 15.84 | 15.39 | 15.84 | 14,553,993 | +0.37(+2.38%) |
Aug 06, 2002 | 15.83 | 16.08 | 15.37 | 15.47 | 16,578,595 | -0.16(-1.01%) |
Aug 05, 2002 | 16.19 | 16.19 | 15.55 | 15.63 | 15,386,233 | -0.56(-3.47%) |
Aug 02, 2002 | 16.16 | 16.43 | 15.93 | 16.19 | 13,253,038 | +0.05(+0.34%) |