Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 21.05 | 21.20 | 20.25 | 20.58 | 16,526,329 | -0.42(-2.00%) |
Oct 30, 2002 | 21.25 | 21.37 | 20.70 | 21.00 | 12,137,189 | -0.33(-1.57%) |
Oct 29, 2002 | 21.37 | 21.58 | 20.59 | 21.33 | 14,270,072 | -0.15(-0.70%) |
Oct 28, 2002 | 22.16 | 22.22 | 21.30 | 21.48 | 10,754,381 | -0.31(-1.41%) |
Oct 25, 2002 | 21.37 | 21.92 | 21.16 | 21.79 | 11,761,029 | +0.49(+2.31%) |
Oct 24, 2002 | 21.69 | 22.31 | 21.16 | 21.30 | 16,970,984 | -0.39(-1.81%) |
Oct 23, 2002 | 21.08 | 21.73 | 21.01 | 21.69 | 12,857,648 | +0.62(+2.94%) |
Oct 22, 2002 | 21.02 | 21.50 | 20.78 | 21.07 | 12,922,774 | -0.20(-0.94%) |
Oct 21, 2002 | 21.64 | 21.66 | 20.88 | 21.27 | 16,456,009 | -0.40(-1.84%) |
Oct 18, 2002 | 20.77 | 21.81 | 20.55 | 21.67 | 17,837,274 | +0.90(+4.32%) |
Oct 17, 2002 | 21.30 | 21.59 | 20.66 | 20.77 | 20,632,506 | +0.50(+2.46%) |
Oct 16, 2002 | 20.66 | 20.66 | 19.88 | 20.27 | 17,107,270 | -0.68(-3.23%) |
Oct 15, 2002 | 19.94 | 21.02 | 19.77 | 20.95 | 23,831,690 | +2.03(+10.73%) |
Oct 14, 2002 | 18.52 | 19.58 | 18.35 | 18.92 | 14,943,370 | +0.24(+1.30%) |
Oct 11, 2002 | 17.99 | 18.80 | 17.66 | 18.67 | 18,913,118 | +1.15(+6.54%) |
Oct 10, 2002 | 17.08 | 17.67 | 16.51 | 17.53 | 24,949,220 | +0.67(+3.97%) |
Oct 09, 2002 | 17.65 | 17.99 | 16.81 | 16.86 | 22,975,926 | -1.13(-6.30%) |
Oct 08, 2002 | 17.73 | 18.42 | 17.21 | 17.99 | 27,982,080 | +0.74(+4.30%) |
Oct 07, 2002 | 18.10 | 18.37 | 17.11 | 17.25 | 23,552,658 | -1.13(-6.16%) |
Oct 04, 2002 | 18.15 | 18.66 | 17.53 | 18.38 | 27,467,526 | +0.60(+3.36%) |
Oct 03, 2002 | 17.81 | 18.45 | 17.42 | 17.78 | 25,040,734 | +0.01(+0.04%) |
Oct 02, 2002 | 18.62 | 18.81 | 17.46 | 17.78 | 26,239,112 | -1.02(-5.42%) |
Oct 01, 2002 | 18.49 | 18.95 | 17.46 | 18.79 | 31,777,924 | +0.20(+1.07%) |
Sep 30, 2002 | 18.70 | 18.93 | 17.63 | 18.60 | 25,242,148 | -0.47(-2.47%) |
Sep 27, 2002 | 20.02 | 20.31 | 19.07 | 19.07 | 16,272,982 | -1.08(-5.34%) |
Sep 26, 2002 | 19.74 | 20.19 | 19.68 | 20.14 | 25,748,700 | +0.48(+2.43%) |
Sep 25, 2002 | 20.48 | 20.59 | 19.41 | 19.66 | 31,996,182 | -0.58(-2.85%) |
Sep 24, 2002 | 20.84 | 21.29 | 20.16 | 20.24 | 19,618,840 | -1.05(-4.92%) |
Sep 23, 2002 | 22.09 | 22.09 | 20.70 | 21.29 | 16,093,885 | -0.96(-4.32%) |
Sep 20, 2002 | 23.06 | 23.16 | 22.02 | 22.25 | 19,239,732 | -0.70(-3.04%) |
Sep 19, 2002 | 23.30 | 23.87 | 22.80 | 22.95 | 13,162,225 | -0.69(-2.92%) |
Sep 18, 2002 | 23.44 | 24.01 | 23.20 | 23.64 | 11,475,822 | +0.01(+0.06%) |
Sep 17, 2002 | 24.58 | 24.86 | 23.57 | 23.63 | 12,498,331 | -0.61(-2.53%) |
Sep 16, 2002 | 23.77 | 24.40 | 23.65 | 24.24 | 9,069,241 | +0.41(+1.70%) |
Sep 13, 2002 | 23.14 | 24.00 | 23.08 | 23.83 | 10,878,879 | +0.69(+2.99%) |
Sep 12, 2002 | 23.40 | 23.62 | 23.07 | 23.14 | 11,239,599 | -0.53(-2.26%) |
Sep 11, 2002 | 23.87 | 24.16 | 23.58 | 23.68 | 8,196,915 | +0.16(+0.70%) |
Sep 10, 2002 | 23.86 | 23.87 | 23.40 | 23.51 | 10,600,548 | -0.19(-0.78%) |
Sep 09, 2002 | 23.37 | 23.90 | 23.26 | 23.70 | 9,864,791 | +0.01(+0.03%) |
Sep 06, 2002 | 23.21 | 24.08 | 23.21 | 23.69 | 14,159,890 | +0.82(+3.58%) |
Sep 05, 2002 | 22.80 | 23.25 | 22.72 | 22.87 | 14,378,288 | -0.35(-1.50%) |
Sep 04, 2002 | 22.62 | 23.35 | 22.59 | 23.22 | 12,021,253 | +0.52(+2.29%) |
Sep 03, 2002 | 23.25 | 23.40 | 22.59 | 22.70 | 16,607,596 | -0.76(-3.25%) |
Aug 30, 2002 | 23.44 | 23.90 | 23.33 | 23.46 | 12,668,304 | -0.08(-0.33%) |
Aug 29, 2002 | 23.15 | 23.78 | 22.87 | 23.54 | 10,764,767 | +0.24(+1.04%) |
Aug 28, 2002 | 23.51 | 23.54 | 23.15 | 23.30 | 13,508,208 | -0.26(-1.09%) |
Aug 27, 2002 | 24.44 | 24.51 | 23.48 | 23.55 | 18,826,518 | -0.62(-2.56%) |
Aug 26, 2002 | 23.97 | 24.34 | 23.76 | 24.17 | 14,724,130 | +0.29(+1.19%) |
Aug 23, 2002 | 24.12 | 24.57 | 23.83 | 23.89 | 21,189,448 | -0.24(-0.97%) |
Aug 22, 2002 | 23.48 | 24.35 | 23.37 | 24.12 | 25,244,534 | +0.84(+3.61%) |
Aug 21, 2002 | 22.37 | 23.29 | 22.25 | 23.28 | 33,471,766 | +1.73(+8.03%) |
Aug 20, 2002 | 21.76 | 22.09 | 21.30 | 21.55 | 34,551,400 | +0.87(+4.20%) |
Aug 19, 2002 | 20.65 | 21.30 | 20.24 | 20.68 | 33,098,274 | +0.66(+3.31%) |
Aug 16, 2002 | 20.02 | 20.40 | 19.79 | 20.02 | 19,785,444 | -0.59(-2.87%) |
Aug 15, 2002 | 20.34 | 20.77 | 19.96 | 20.61 | 23,425,492 | +0.46(+2.30%) |
Aug 14, 2002 | 19.09 | 20.31 | 18.88 | 20.15 | 23,740,878 | +1.28(+6.76%) |
Aug 13, 2002 | 19.04 | 20.01 | 18.82 | 18.87 | 26,283,044 | -0.15(-0.79%) |
Aug 12, 2002 | 19.59 | 19.73 | 18.92 | 19.02 | 26,888,690 | -1.13(-5.62%) |
Aug 09, 2002 | 19.13 | 20.34 | 19.02 | 20.16 | 25,934,956 | +0.82(+4.24%) |
Aug 08, 2002 | 20.13 | 20.14 | 18.60 | 19.34 | 45,318,132 | -0.80(-3.96%) |
Aug 07, 2002 | 20.33 | 20.57 | 19.61 | 20.13 | 23,842,778 | +0.16(+0.82%) |
Aug 06, 2002 | 19.88 | 20.40 | 19.71 | 19.97 | 19,299,244 | +0.39(+2.00%) |
Aug 05, 2002 | 20.26 | 20.55 | 19.52 | 19.58 | 15,739,762 | -0.68(-3.34%) |
Aug 02, 2002 | 21.02 | 21.09 | 19.92 | 20.26 | 15,126,818 | -0.86(-4.05%) |