Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.86 | 20.30 | 19.29 | 19.61 | 620,600 | -0.05(-0.25%) |
Oct 30, 2002 | 19.47 | 20.14 | 19.35 | 19.66 | 452,300 | +0.30(+1.55%) |
Oct 29, 2002 | 19.45 | 19.70 | 19.08 | 19.36 | 377,700 | -0.19(-0.97%) |
Oct 28, 2002 | 19.39 | 19.87 | 19.10 | 19.55 | 556,100 | +0.23(+1.19%) |
Oct 25, 2002 | 19.29 | 19.71 | 18.96 | 19.32 | 506,400 | +0.02(+0.10%) |
Oct 24, 2002 | 19.09 | 19.59 | 18.76 | 19.30 | 959,200 | +0.35(+1.85%) |
Oct 23, 2002 | 18.31 | 19.05 | 17.70 | 18.95 | 568,900 | +0.59(+3.21%) |
Oct 22, 2002 | 18.82 | 19.18 | 18.28 | 18.36 | 318,900 | -0.47(-2.50%) |
Oct 21, 2002 | 18.79 | 19.00 | 17.88 | 18.83 | 338,100 | +0.10(+0.53%) |
Oct 18, 2002 | 18.51 | 19.04 | 18.17 | 18.73 | 513,700 | -0.13(-0.68%) |
Oct 17, 2002 | 18.16 | 18.99 | 18.16 | 18.86 | 601,200 | +0.81(+4.48%) |
Oct 16, 2002 | 18.30 | 18.45 | 17.55 | 18.05 | 699,284 | -0.48(-2.59%) |
Oct 15, 2002 | 17.50 | 19.43 | 17.45 | 18.53 | 1,414,656 | +1.19(+6.86%) |
Oct 14, 2002 | 16.67 | 17.43 | 16.41 | 17.34 | 699,137 | +0.66(+3.96%) |
Oct 11, 2002 | 17.21 | 17.55 | 16.22 | 16.68 | 1,039,321 | +0.00(+0.00%) |
Oct 10, 2002 | 16.25 | 16.98 | 16.00 | 16.68 | 1,034,200 | +0.43(+2.65%) |
Oct 09, 2002 | 17.68 | 17.68 | 15.85 | 16.25 | 1,207,324 | -1.48(-8.35%) |
Oct 08, 2002 | 17.86 | 18.19 | 17.10 | 17.73 | 488,100 | +0.16(+0.91%) |
Oct 07, 2002 | 17.35 | 18.11 | 17.10 | 17.57 | 476,300 | +0.19(+1.09%) |
Oct 04, 2002 | 18.25 | 18.94 | 17.34 | 17.38 | 489,100 | -0.80(-4.40%) |
Oct 03, 2002 | 18.15 | 18.85 | 17.80 | 18.18 | 699,800 | -0.07(-0.38%) |
Oct 02, 2002 | 19.56 | 19.95 | 18.06 | 18.25 | 739,000 | -1.31(-6.70%) |
Oct 01, 2002 | 18.96 | 19.86 | 18.17 | 19.56 | 908,600 | +1.07(+5.79%) |
Sep 30, 2002 | 18.49 | 19.35 | 17.27 | 18.49 | 972,429 | -0.07(-0.38%) |
Sep 27, 2002 | 19.57 | 20.00 | 18.39 | 18.56 | 1,126,500 | -0.65(-3.38%) |
Sep 26, 2002 | 18.75 | 19.37 | 18.12 | 19.21 | 919,300 | +0.54(+2.89%) |
Sep 25, 2002 | 18.00 | 19.29 | 17.88 | 18.67 | 742,200 | +0.85(+4.77%) |
Sep 24, 2002 | 16.09 | 18.48 | 15.76 | 17.82 | 1,350,011 | +1.48(+9.06%) |
Sep 23, 2002 | 17.33 | 17.45 | 15.75 | 16.34 | 75,270,000 | -1.14(-6.52%) |
Sep 20, 2002 | 17.00 | 18.36 | 17.00 | 17.48 | 860,500 | -0.43(-2.40%) |
Sep 19, 2002 | 18.78 | 18.84 | 17.83 | 17.91 | 833,200 | -0.99(-5.24%) |
Sep 18, 2002 | 18.65 | 19.30 | 17.89 | 18.90 | 768,837 | +0.03(+0.16%) |
Sep 17, 2002 | 19.79 | 20.31 | 18.77 | 18.87 | 516,000 | -0.67(-3.43%) |
Sep 16, 2002 | 19.72 | 19.90 | 18.70 | 19.54 | 515,290 | -0.26(-1.31%) |
Sep 13, 2002 | 19.51 | 20.10 | 19.12 | 19.80 | 452,654 | +0.24(+1.23%) |
Sep 12, 2002 | 20.28 | 20.44 | 19.45 | 19.56 | 334,299 | -0.75(-3.69%) |
Sep 11, 2002 | 20.63 | 21.15 | 20.26 | 20.31 | 330,600 | +0.11(+0.54%) |
Sep 10, 2002 | 19.86 | 20.61 | 19.43 | 20.20 | 757,617 | +0.21(+1.05%) |
Sep 09, 2002 | 19.07 | 20.22 | 18.20 | 19.99 | 617,200 | +0.93(+4.88%) |
Sep 06, 2002 | 18.27 | 19.53 | 18.25 | 19.06 | 824,924 | +0.91(+5.01%) |
Sep 05, 2002 | 19.18 | 19.25 | 18.12 | 18.15 | 479,500 | -1.15(-5.96%) |
Sep 04, 2002 | 18.59 | 19.60 | 18.12 | 19.30 | 901,784 | +0.75(+4.04%) |
Sep 03, 2002 | 19.85 | 19.86 | 18.26 | 18.55 | 665,400 | -1.35(-6.78%) |
Aug 30, 2002 | 21.40 | 21.53 | 19.90 | 19.90 | 559,600 | -1.40(-6.57%) |
Aug 29, 2002 | 20.20 | 21.44 | 19.85 | 21.30 | 1,080,600 | +0.70(+3.40%) |
Aug 28, 2002 | 21.14 | 21.15 | 20.14 | 20.60 | 634,800 | -0.63(-2.97%) |
Aug 27, 2002 | 22.46 | 22.68 | 21.11 | 21.23 | 544,000 | -1.15(-5.14%) |
Aug 26, 2002 | 22.54 | 22.57 | 20.86 | 22.38 | 625,657 | -0.03(-0.13%) |
Aug 23, 2002 | 22.90 | 23.22 | 22.18 | 22.41 | 582,300 | -0.59(-2.57%) |
Aug 22, 2002 | 23.65 | 23.80 | 22.33 | 23.00 | 1,575,900 | -0.68(-2.87%) |
Aug 21, 2002 | 22.07 | 23.96 | 21.93 | 23.68 | 1,211,800 | +1.63(+7.39%) |
Aug 20, 2002 | 21.22 | 22.57 | 20.99 | 22.05 | 685,254 | +0.34(+1.57%) |
Aug 16, 2002 | 22.36 | 22.37 | 21.16 | 21.71 | 820,028 | -0.65(-2.91%) |
Aug 15, 2002 | 20.89 | 22.83 | 20.89 | 22.36 | 1,638,384 | +1.46(+6.99%) |
Aug 14, 2002 | 19.41 | 20.90 | 18.76 | 20.90 | 778,900 | +1.39(+7.12%) |
Aug 13, 2002 | 20.05 | 20.55 | 19.22 | 19.51 | 874,240 | -0.74(-3.65%) |
Aug 12, 2002 | 19.20 | 20.62 | 18.89 | 20.25 | 449,267 | +1.87(+10.17%) |
Aug 07, 2002 | 18.57 | 19.05 | 17.39 | 18.38 | 1,111,012 | +0.13(+0.71%) |
Aug 06, 2002 | 17.31 | 18.31 | 17.30 | 18.25 | 839,880 | +1.13(+6.60%) |
Aug 05, 2002 | 18.39 | 18.80 | 17.10 | 17.12 | 655,900 | -1.31(-7.11%) |
Aug 02, 2002 | 18.51 | 19.35 | 17.60 | 18.43 | 679,281 | -0.14(-0.75%) |