Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.46 | 17.72 | 17.33 | 17.36 | 22,093,562 | -0.25(-1.43%) |
Oct 30, 2002 | 17.80 | 17.87 | 17.50 | 17.61 | 14,659,149 | -0.30(-1.69%) |
Oct 29, 2002 | 17.84 | 18.07 | 17.51 | 17.91 | 15,115,362 | +0.17(+0.98%) |
Oct 28, 2002 | 18.25 | 18.29 | 17.67 | 17.73 | 17,003,608 | -0.41(-2.25%) |
Oct 25, 2002 | 18.27 | 18.33 | 18.02 | 18.14 | 14,026,368 | -0.13(-0.70%) |
Oct 24, 2002 | 18.40 | 18.71 | 18.21 | 18.27 | 19,530,740 | +0.01(+0.05%) |
Oct 23, 2002 | 18.36 | 18.78 | 18.06 | 18.26 | 20,332,340 | -0.09(-0.46%) |
Oct 22, 2002 | 18.10 | 18.39 | 18.00 | 18.35 | 19,325,526 | +0.25(+1.39%) |
Oct 21, 2002 | 17.13 | 18.26 | 17.08 | 18.10 | 20,475,098 | +1.04(+6.12%) |
Oct 18, 2002 | 17.16 | 17.27 | 17.02 | 17.05 | 19,137,688 | -0.11(-0.65%) |
Oct 17, 2002 | 17.08 | 17.27 | 16.96 | 17.16 | 20,115,858 | +0.72(+4.40%) |
Oct 16, 2002 | 17.10 | 17.25 | 16.44 | 16.44 | 18,799,344 | -0.60(-3.55%) |
Oct 15, 2002 | 17.42 | 17.44 | 16.82 | 17.04 | 27,195,490 | +0.74(+4.52%) |
Oct 14, 2002 | 15.76 | 16.38 | 15.70 | 16.31 | 11,878,905 | +0.55(+3.46%) |
Oct 11, 2002 | 15.67 | 15.93 | 15.46 | 15.76 | 21,105,532 | +0.36(+2.32%) |
Oct 10, 2002 | 15.65 | 15.71 | 15.08 | 15.40 | 26,931,106 | -0.20(-1.26%) |
Oct 09, 2002 | 15.57 | 15.94 | 15.50 | 15.60 | 34,921,756 | +0.17(+1.13%) |
Oct 08, 2002 | 16.08 | 16.18 | 15.36 | 15.43 | 36,875,744 | -1.01(-6.12%) |
Oct 07, 2002 | 15.69 | 16.44 | 15.67 | 16.43 | 42,022,988 | +0.85(+5.44%) |
Oct 04, 2002 | 16.97 | 17.28 | 15.44 | 15.58 | 60,239,564 | -1.24(-7.37%) |
Oct 03, 2002 | 16.81 | 17.15 | 16.78 | 16.82 | 18,789,718 | +0.01(+0.05%) |
Oct 02, 2002 | 17.31 | 17.32 | 16.80 | 16.81 | 19,856,640 | -0.52(-3.02%) |
Oct 01, 2002 | 16.73 | 17.35 | 16.62 | 17.34 | 28,674,012 | +0.81(+4.92%) |
Sep 30, 2002 | 16.18 | 16.98 | 16.12 | 16.52 | 30,871,254 | +0.40(+2.48%) |
Sep 27, 2002 | 16.17 | 16.44 | 15.98 | 16.12 | 70,621,632 | -2.07(-11.40%) |
Sep 26, 2002 | 17.77 | 18.52 | 17.04 | 18.20 | 23,346,914 | +0.53(+3.01%) |
Sep 25, 2002 | 18.30 | 18.30 | 17.29 | 17.67 | 42,477,556 | -0.52(-2.88%) |
Sep 24, 2002 | 18.33 | 18.46 | 18.14 | 18.19 | 19,661,288 | -0.19(-1.02%) |
Sep 23, 2002 | 18.16 | 18.49 | 18.10 | 18.38 | 19,864,388 | +0.20(+1.08%) |
Sep 20, 2002 | 18.74 | 18.79 | 18.12 | 18.18 | 55,590,560 | -0.86(-4.50%) |
Sep 19, 2002 | 19.66 | 19.74 | 19.04 | 19.04 | 25,539,458 | -1.01(-5.04%) |
Sep 18, 2002 | 19.91 | 20.33 | 19.91 | 20.05 | 13,514,743 | +0.24(+1.23%) |
Sep 17, 2002 | 20.44 | 20.52 | 19.76 | 19.80 | 15,696,957 | -0.39(-1.92%) |
Sep 16, 2002 | 19.72 | 20.36 | 19.68 | 20.19 | 15,952,887 | +0.47(+2.40%) |
Sep 13, 2002 | 19.77 | 20.01 | 19.55 | 19.72 | 17,023,800 | -0.05(-0.26%) |
Sep 12, 2002 | 20.09 | 20.38 | 19.74 | 19.77 | 16,243,802 | -0.61(-3.01%) |
Sep 11, 2002 | 20.63 | 20.64 | 20.23 | 20.38 | 12,016,497 | +0.14(+0.72%) |
Sep 10, 2002 | 20.46 | 20.54 | 20.11 | 20.24 | 17,427,418 | -0.25(-1.21%) |
Sep 09, 2002 | 19.81 | 20.58 | 19.81 | 20.49 | 23,167,998 | +0.68(+3.42%) |
Sep 06, 2002 | 20.12 | 20.13 | 19.42 | 19.81 | 42,223,036 | -0.70(-3.43%) |
Sep 05, 2002 | 20.26 | 20.78 | 20.24 | 20.51 | 18,561,494 | +0.15(+0.75%) |
Sep 04, 2002 | 21.09 | 21.17 | 20.19 | 20.36 | 31,987,954 | -0.73(-3.45%) |
Sep 03, 2002 | 21.29 | 21.47 | 21.07 | 21.09 | 17,434,228 | -0.21(-0.98%) |
Aug 30, 2002 | 21.08 | 21.71 | 21.01 | 21.29 | 13,647,874 | +0.24(+1.15%) |
Aug 29, 2002 | 21.02 | 21.27 | 20.92 | 21.05 | 13,233,455 | +0.05(+0.24%) |
Aug 28, 2002 | 20.46 | 21.16 | 20.41 | 21.00 | 17,696,498 | +0.60(+2.94%) |
Aug 27, 2002 | 20.44 | 20.70 | 20.29 | 20.40 | 13,707,747 | +0.14(+0.67%) |
Aug 26, 2002 | 20.23 | 20.39 | 20.01 | 20.26 | 20,433,304 | +0.01(+0.06%) |
Aug 23, 2002 | 20.86 | 21.00 | 20.23 | 20.25 | 30,875,714 | -1.11(-5.18%) |
Aug 22, 2002 | 21.36 | 21.80 | 21.10 | 21.36 | 19,462,884 | -0.19(-0.89%) |
Aug 21, 2002 | 21.87 | 21.95 | 21.06 | 21.55 | 19,916,748 | -0.47(-2.13%) |
Aug 20, 2002 | 21.77 | 22.15 | 21.72 | 22.02 | 11,098,201 | -0.06(-0.29%) |
Aug 19, 2002 | 21.59 | 22.10 | 21.58 | 22.08 | 12,470,596 | +0.38(+1.77%) |
Aug 16, 2002 | 21.64 | 21.80 | 21.52 | 21.70 | 11,649,273 | +0.02(+0.08%) |
Aug 15, 2002 | 21.81 | 21.96 | 21.51 | 21.68 | 18,133,222 | -0.19(-0.88%) |
Aug 14, 2002 | 21.02 | 21.92 | 20.97 | 21.87 | 18,160,694 | +0.86(+4.07%) |
Aug 13, 2002 | 20.93 | 21.36 | 20.93 | 21.02 | 12,171,933 | +0.00(+0.00%) |
Aug 12, 2002 | 21.10 | 21.10 | 20.89 | 21.02 | 10,645,746 | -0.08(-0.38%) |
Aug 09, 2002 | 20.87 | 21.25 | 20.76 | 21.10 | 12,080,597 | +0.15(+0.71%) |
Aug 08, 2002 | 20.46 | 20.95 | 20.40 | 20.95 | 14,498,078 | +0.57(+2.80%) |
Aug 07, 2002 | 20.61 | 20.72 | 20.03 | 20.38 | 16,586,372 | -0.17(-0.85%) |
Aug 06, 2002 | 20.66 | 20.79 | 20.43 | 20.55 | 24,604,726 | +0.32(+1.60%) |
Aug 05, 2002 | 19.31 | 20.51 | 19.28 | 20.23 | 33,012,612 | +0.98(+5.07%) |
Aug 02, 2002 | 19.38 | 19.90 | 19.06 | 19.25 | 19,858,518 | +0.04(+0.20%) |