Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 21.06 | 21.20 | 20.25 | 20.58 | 16,524,482 | -0.42(-2.00%) |
Oct 30, 2002 | 21.26 | 21.37 | 20.70 | 21.00 | 12,135,833 | -0.33(-1.57%) |
Oct 29, 2002 | 21.38 | 21.58 | 20.59 | 21.33 | 14,268,477 | -0.15(-0.70%) |
Oct 28, 2002 | 22.16 | 22.22 | 21.30 | 21.48 | 10,753,179 | -0.31(-1.41%) |
Oct 25, 2002 | 21.38 | 21.92 | 21.16 | 21.79 | 11,759,715 | +0.49(+2.31%) |
Oct 24, 2002 | 21.70 | 22.32 | 21.16 | 21.30 | 16,969,086 | -0.39(-1.81%) |
Oct 23, 2002 | 21.08 | 21.73 | 21.01 | 21.69 | 12,856,211 | +0.62(+2.94%) |
Oct 22, 2002 | 21.02 | 21.50 | 20.78 | 21.07 | 12,921,330 | -0.20(-0.94%) |
Oct 21, 2002 | 21.65 | 21.66 | 20.88 | 21.27 | 16,454,170 | -0.40(-1.84%) |
Oct 18, 2002 | 20.77 | 21.81 | 20.56 | 21.67 | 17,835,280 | +0.90(+4.32%) |
Oct 17, 2002 | 21.30 | 21.59 | 20.66 | 20.77 | 20,630,200 | +0.50(+2.46%) |
Oct 16, 2002 | 20.66 | 20.66 | 19.88 | 20.27 | 17,105,360 | -0.68(-3.23%) |
Oct 15, 2002 | 19.94 | 21.02 | 19.77 | 20.95 | 23,829,026 | +2.03(+10.73%) |
Oct 14, 2002 | 18.53 | 19.58 | 18.35 | 18.92 | 14,941,700 | +0.24(+1.30%) |
Oct 11, 2002 | 17.99 | 18.80 | 17.66 | 18.68 | 18,911,006 | +1.15(+6.54%) |
Oct 10, 2002 | 17.09 | 17.67 | 16.52 | 17.53 | 24,946,432 | +0.67(+3.97%) |
Oct 09, 2002 | 17.65 | 17.99 | 16.82 | 16.86 | 22,973,358 | -1.13(-6.30%) |
Oct 08, 2002 | 17.74 | 18.42 | 17.21 | 17.99 | 27,978,952 | +0.74(+4.30%) |
Oct 07, 2002 | 18.10 | 18.38 | 17.12 | 17.25 | 23,550,024 | -1.13(-6.16%) |
Oct 04, 2002 | 18.16 | 18.66 | 17.53 | 18.38 | 27,464,456 | +0.60(+3.37%) |
Oct 03, 2002 | 17.81 | 18.45 | 17.42 | 17.79 | 25,037,936 | +0.01(+0.04%) |
Oct 02, 2002 | 18.62 | 18.81 | 17.46 | 17.78 | 26,236,180 | -1.02(-5.42%) |
Oct 01, 2002 | 18.49 | 18.95 | 17.46 | 18.80 | 31,774,374 | +0.20(+1.07%) |
Sep 30, 2002 | 18.70 | 18.93 | 17.64 | 18.60 | 25,239,326 | -0.47(-2.47%) |
Sep 27, 2002 | 20.02 | 20.31 | 19.07 | 19.07 | 16,271,164 | -1.08(-5.34%) |
Sep 26, 2002 | 19.74 | 20.19 | 19.68 | 20.14 | 25,745,822 | +0.48(+2.43%) |
Sep 25, 2002 | 20.49 | 20.59 | 19.41 | 19.67 | 31,992,606 | -0.58(-2.85%) |
Sep 24, 2002 | 20.84 | 21.29 | 20.16 | 20.24 | 19,616,646 | -1.05(-4.92%) |
Sep 23, 2002 | 22.09 | 22.09 | 20.71 | 21.29 | 16,092,087 | -0.96(-4.32%) |
Sep 20, 2002 | 23.07 | 23.16 | 22.02 | 22.25 | 19,237,582 | -0.70(-3.04%) |
Sep 19, 2002 | 23.30 | 23.87 | 22.80 | 22.95 | 13,160,754 | -0.69(-2.92%) |
Sep 18, 2002 | 23.44 | 24.01 | 23.20 | 23.64 | 11,474,539 | +0.01(+0.06%) |
Sep 17, 2002 | 24.58 | 24.87 | 23.57 | 23.63 | 12,496,934 | -0.61(-2.53%) |
Sep 16, 2002 | 23.77 | 24.40 | 23.66 | 24.24 | 9,068,228 | +0.41(+1.70%) |
Sep 13, 2002 | 23.14 | 24.00 | 23.09 | 23.83 | 10,877,663 | +0.69(+2.99%) |
Sep 12, 2002 | 23.41 | 23.62 | 23.07 | 23.14 | 11,238,343 | -0.53(-2.26%) |
Sep 11, 2002 | 23.87 | 24.16 | 23.59 | 23.68 | 8,195,999 | +0.16(+0.70%) |
Sep 10, 2002 | 23.86 | 23.87 | 23.41 | 23.51 | 10,599,364 | -0.19(-0.78%) |
Sep 09, 2002 | 23.37 | 23.91 | 23.26 | 23.70 | 9,863,689 | +0.01(+0.03%) |
Sep 06, 2002 | 23.21 | 24.08 | 23.21 | 23.69 | 14,158,308 | +0.82(+3.58%) |
Sep 05, 2002 | 22.80 | 23.26 | 22.72 | 22.87 | 14,376,681 | -0.35(-1.50%) |
Sep 04, 2002 | 22.62 | 23.35 | 22.59 | 23.22 | 12,019,910 | +0.52(+2.29%) |
Sep 03, 2002 | 23.25 | 23.41 | 22.59 | 22.70 | 16,605,740 | -0.76(-3.25%) |
Aug 30, 2002 | 23.44 | 23.91 | 23.33 | 23.46 | 12,666,889 | -0.08(-0.33%) |
Aug 29, 2002 | 23.15 | 23.78 | 22.87 | 23.54 | 10,763,564 | +0.24(+1.04%) |
Aug 28, 2002 | 23.51 | 23.54 | 23.15 | 23.30 | 13,506,698 | -0.26(-1.09%) |
Aug 27, 2002 | 24.44 | 24.51 | 23.48 | 23.56 | 18,824,414 | -0.62(-2.56%) |
Aug 26, 2002 | 23.98 | 24.34 | 23.76 | 24.18 | 14,722,485 | +0.29(+1.19%) |
Aug 23, 2002 | 24.13 | 24.57 | 23.83 | 23.89 | 21,187,078 | -0.24(-0.97%) |
Aug 22, 2002 | 23.49 | 24.35 | 23.37 | 24.13 | 25,241,712 | +0.84(+3.61%) |
Aug 21, 2002 | 22.37 | 23.29 | 22.25 | 23.29 | 33,468,026 | +1.73(+8.03%) |
Aug 20, 2002 | 21.76 | 22.09 | 21.30 | 21.55 | 34,547,540 | +0.87(+4.20%) |
Aug 19, 2002 | 20.66 | 21.30 | 20.24 | 20.69 | 33,094,574 | +0.66(+3.31%) |
Aug 16, 2002 | 20.02 | 20.40 | 19.79 | 20.02 | 19,783,234 | -0.59(-2.87%) |
Aug 15, 2002 | 20.34 | 20.77 | 19.96 | 20.61 | 23,422,874 | +0.46(+2.30%) |
Aug 14, 2002 | 19.10 | 20.31 | 18.88 | 20.15 | 23,738,224 | +1.28(+6.76%) |
Aug 13, 2002 | 19.05 | 20.01 | 18.82 | 18.88 | 26,280,106 | -0.15(-0.79%) |
Aug 12, 2002 | 19.59 | 19.73 | 18.92 | 19.02 | 26,885,684 | -1.13(-5.62%) |
Aug 09, 2002 | 19.13 | 20.34 | 19.02 | 20.16 | 25,932,058 | +0.82(+4.24%) |
Aug 08, 2002 | 20.14 | 20.14 | 18.60 | 19.34 | 45,313,068 | -0.80(-3.96%) |
Aug 07, 2002 | 20.33 | 20.57 | 19.61 | 20.14 | 23,840,112 | +0.16(+0.82%) |
Aug 06, 2002 | 19.88 | 20.41 | 19.72 | 19.97 | 19,297,088 | +0.39(+2.00%) |
Aug 05, 2002 | 20.26 | 20.55 | 19.52 | 19.58 | 15,738,003 | -0.68(-3.34%) |
Aug 02, 2002 | 21.02 | 21.09 | 19.92 | 20.26 | 15,125,127 | -0.86(-4.05%) |