Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.10 | 15.24 | 14.83 | 15.02 | 18,337,626 | -0.12(-0.79%) |
Oct 30, 2002 | 14.93 | 15.21 | 14.90 | 15.14 | 15,912,417 | +0.15(+1.01%) |
Oct 29, 2002 | 14.78 | 14.99 | 14.55 | 14.99 | 17,903,094 | +0.15(+0.98%) |
Oct 28, 2002 | 15.18 | 15.18 | 14.76 | 14.84 | 14,897,270 | -0.34(-2.21%) |
Oct 25, 2002 | 15.16 | 15.23 | 14.98 | 15.18 | 14,498,640 | +0.03(+0.17%) |
Oct 24, 2002 | 15.54 | 15.57 | 15.03 | 15.15 | 16,135,873 | -0.34(-2.19%) |
Oct 23, 2002 | 15.47 | 15.57 | 15.26 | 15.49 | 16,714,630 | +0.02(+0.13%) |
Oct 22, 2002 | 15.51 | 15.75 | 15.29 | 15.47 | 16,781,790 | -0.04(-0.25%) |
Oct 21, 2002 | 15.22 | 15.54 | 15.15 | 15.51 | 23,229,826 | +0.52(+3.47%) |
Oct 18, 2002 | 14.70 | 15.07 | 14.58 | 14.99 | 26,933,872 | +0.16(+1.07%) |
Oct 17, 2002 | 15.41 | 15.46 | 14.40 | 14.83 | 51,233,932 | -0.42(-2.75%) |
Oct 16, 2002 | 16.16 | 16.16 | 15.15 | 15.25 | 57,847,860 | -1.71(-10.06%) |
Oct 15, 2002 | 16.98 | 17.16 | 16.56 | 16.96 | 21,433,822 | -0.02(-0.13%) |
Oct 14, 2002 | 16.54 | 17.02 | 16.53 | 16.98 | 12,958,279 | +0.36(+2.14%) |
Oct 11, 2002 | 16.61 | 16.80 | 16.39 | 16.62 | 19,165,526 | -0.00(-0.02%) |
Oct 10, 2002 | 16.61 | 16.80 | 16.29 | 16.63 | 18,851,080 | -0.05(-0.33%) |
Oct 09, 2002 | 16.64 | 16.96 | 16.48 | 16.68 | 18,040,200 | -0.16(-0.94%) |
Oct 08, 2002 | 16.48 | 17.07 | 16.40 | 16.84 | 22,726,896 | +0.64(+3.97%) |
Oct 07, 2002 | 16.42 | 16.77 | 16.16 | 16.20 | 19,268,280 | -0.25(-1.51%) |
Oct 04, 2002 | 16.54 | 16.70 | 16.38 | 16.45 | 15,837,209 | +0.09(+0.55%) |
Oct 03, 2002 | 16.25 | 16.61 | 16.19 | 16.36 | 17,672,210 | +0.23(+1.44%) |
Oct 02, 2002 | 16.20 | 16.48 | 16.09 | 16.12 | 17,142,044 | -0.05(-0.32%) |
Oct 01, 2002 | 15.64 | 16.19 | 15.59 | 16.17 | 17,208,586 | +0.68(+4.38%) |
Sep 30, 2002 | 15.44 | 15.67 | 15.33 | 15.50 | 15,943,676 | -0.17(-1.09%) |
Sep 27, 2002 | 15.65 | 15.93 | 15.57 | 15.67 | 13,544,155 | +0.02(+0.12%) |
Sep 26, 2002 | 15.67 | 15.73 | 15.35 | 15.65 | 16,356,853 | -0.02(-0.12%) |
Sep 25, 2002 | 15.44 | 15.88 | 15.25 | 15.67 | 16,195,915 | +0.42(+2.73%) |
Sep 24, 2002 | 15.15 | 15.48 | 15.09 | 15.25 | 14,618,105 | +0.06(+0.43%) |
Sep 23, 2002 | 15.22 | 15.41 | 15.00 | 15.19 | 12,023,602 | -0.17(-1.09%) |
Sep 20, 2002 | 15.44 | 15.67 | 15.24 | 15.35 | 27,191,682 | -0.05(-0.31%) |
Sep 19, 2002 | 15.51 | 15.61 | 15.20 | 15.40 | 19,393,934 | -0.53(-3.31%) |
Sep 18, 2002 | 15.74 | 16.13 | 15.69 | 15.93 | 13,916,169 | +0.11(+0.72%) |
Sep 17, 2002 | 16.54 | 16.61 | 15.81 | 15.82 | 17,047,338 | -0.56(-3.41%) |
Sep 16, 2002 | 16.11 | 16.45 | 16.01 | 16.38 | 12,292,244 | +0.33(+2.07%) |
Sep 13, 2002 | 15.93 | 16.12 | 15.87 | 16.04 | 10,971,316 | +0.03(+0.20%) |
Sep 12, 2002 | 16.27 | 16.33 | 15.95 | 16.01 | 9,993,310 | -0.50(-3.03%) |
Sep 11, 2002 | 16.67 | 16.67 | 16.46 | 16.51 | 9,239,378 | +0.04(+0.26%) |
Sep 10, 2002 | 16.32 | 16.53 | 16.17 | 16.47 | 8,759,969 | +0.20(+1.23%) |
Sep 09, 2002 | 16.01 | 16.50 | 16.00 | 16.27 | 9,228,236 | +0.15(+0.92%) |
Sep 06, 2002 | 16.07 | 16.25 | 15.87 | 16.12 | 9,232,259 | +0.17(+1.09%) |
Sep 05, 2002 | 16.17 | 16.21 | 15.86 | 15.95 | 12,232,821 | -0.37(-2.28%) |
Sep 04, 2002 | 16.16 | 16.43 | 16.16 | 16.32 | 15,421,247 | +0.19(+1.16%) |
Sep 03, 2002 | 16.28 | 16.38 | 15.99 | 16.13 | 16,523,671 | -0.35(-2.12%) |
Aug 30, 2002 | 16.22 | 16.83 | 16.20 | 16.48 | 15,426,818 | +0.19(+1.19%) |
Aug 29, 2002 | 16.37 | 16.57 | 16.16 | 16.28 | 11,310,833 | -0.28(-1.72%) |
Aug 28, 2002 | 16.87 | 16.88 | 16.41 | 16.57 | 12,862,645 | -0.40(-2.36%) |
Aug 27, 2002 | 17.13 | 17.19 | 16.80 | 16.97 | 12,365,285 | -0.16(-0.92%) |
Aug 26, 2002 | 17.03 | 17.20 | 16.84 | 17.13 | 9,794,923 | +0.10(+0.59%) |
Aug 23, 2002 | 16.93 | 17.25 | 16.87 | 17.03 | 12,022,983 | +0.10(+0.57%) |
Aug 22, 2002 | 17.04 | 17.12 | 16.73 | 16.93 | 10,828,948 | -0.11(-0.64%) |
Aug 21, 2002 | 16.83 | 17.06 | 16.59 | 17.04 | 13,873,458 | +0.36(+2.15%) |
Aug 20, 2002 | 16.54 | 16.79 | 16.45 | 16.68 | 13,364,028 | -0.02(-0.14%) |
Aug 19, 2002 | 16.94 | 16.94 | 16.57 | 16.70 | 15,114,846 | -0.16(-0.94%) |
Aug 16, 2002 | 16.61 | 17.03 | 16.56 | 16.86 | 15,458,386 | +0.25(+1.52%) |
Aug 15, 2002 | 16.80 | 16.99 | 16.48 | 16.61 | 16,231,816 | -0.17(-1.04%) |
Aug 14, 2002 | 16.24 | 16.83 | 16.02 | 16.79 | 14,671,339 | +0.55(+3.36%) |
Aug 13, 2002 | 16.16 | 16.62 | 16.14 | 16.24 | 11,416,990 | -0.18(-1.08%) |
Aug 12, 2002 | 16.22 | 16.49 | 16.17 | 16.42 | 11,082,735 | -0.09(-0.57%) |
Aug 09, 2002 | 16.39 | 16.62 | 16.25 | 16.51 | 13,158,833 | +0.09(+0.55%) |
Aug 08, 2002 | 15.85 | 16.42 | 15.78 | 16.42 | 13,032,868 | +0.58(+3.69%) |
Aug 07, 2002 | 15.60 | 15.84 | 15.38 | 15.84 | 14,559,301 | +0.37(+2.38%) |
Aug 06, 2002 | 15.83 | 16.07 | 15.36 | 15.47 | 16,584,642 | -0.16(-1.01%) |
Aug 05, 2002 | 16.19 | 16.19 | 15.54 | 15.63 | 15,391,845 | -0.56(-3.47%) |
Aug 02, 2002 | 16.16 | 16.43 | 15.93 | 16.19 | 13,257,871 | +0.05(+0.34%) |