Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.47 | 17.72 | 17.34 | 17.36 | 22,085,114 | -0.25(-1.43%) |
Oct 30, 2002 | 17.81 | 17.87 | 17.51 | 17.61 | 14,653,545 | -0.30(-1.69%) |
Oct 29, 2002 | 17.85 | 18.08 | 17.52 | 17.92 | 15,109,583 | +0.17(+0.98%) |
Oct 28, 2002 | 18.26 | 18.30 | 17.68 | 17.74 | 16,997,108 | -0.41(-2.25%) |
Oct 25, 2002 | 18.28 | 18.34 | 18.02 | 18.15 | 14,021,006 | -0.13(-0.70%) |
Oct 24, 2002 | 18.41 | 18.71 | 18.21 | 18.28 | 19,523,272 | +0.01(+0.05%) |
Oct 23, 2002 | 18.36 | 18.79 | 18.07 | 18.27 | 20,324,568 | -0.09(-0.46%) |
Oct 22, 2002 | 18.10 | 18.40 | 18.01 | 18.35 | 19,318,138 | +0.25(+1.39%) |
Oct 21, 2002 | 17.13 | 18.27 | 17.09 | 18.10 | 20,467,270 | +1.04(+6.12%) |
Oct 18, 2002 | 17.17 | 17.28 | 17.03 | 17.06 | 19,130,372 | -0.11(-0.64%) |
Oct 17, 2002 | 17.09 | 17.27 | 16.97 | 17.17 | 20,108,166 | +0.72(+4.40%) |
Oct 16, 2002 | 17.11 | 17.26 | 16.45 | 16.45 | 18,792,156 | -0.61(-3.55%) |
Oct 15, 2002 | 17.43 | 17.45 | 16.83 | 17.05 | 27,185,092 | +0.74(+4.52%) |
Oct 14, 2002 | 15.77 | 16.39 | 15.70 | 16.31 | 11,874,363 | +0.55(+3.46%) |
Oct 11, 2002 | 15.68 | 15.94 | 15.47 | 15.77 | 21,097,462 | +0.36(+2.32%) |
Oct 10, 2002 | 15.66 | 15.71 | 15.08 | 15.41 | 26,920,810 | -0.20(-1.26%) |
Oct 09, 2002 | 15.57 | 15.95 | 15.51 | 15.61 | 34,908,404 | +0.17(+1.13%) |
Oct 08, 2002 | 16.08 | 16.19 | 15.37 | 15.43 | 36,861,644 | -1.01(-6.12%) |
Oct 07, 2002 | 15.70 | 16.45 | 15.68 | 16.44 | 42,006,920 | +0.85(+5.44%) |
Oct 04, 2002 | 16.98 | 17.29 | 15.44 | 15.59 | 60,216,532 | -1.24(-7.37%) |
Oct 03, 2002 | 16.82 | 17.15 | 16.79 | 16.83 | 18,782,534 | +0.01(+0.05%) |
Oct 02, 2002 | 17.32 | 17.32 | 16.81 | 16.82 | 19,849,048 | -0.52(-3.02%) |
Oct 01, 2002 | 16.73 | 17.35 | 16.62 | 17.34 | 28,663,050 | +0.81(+4.92%) |
Sep 30, 2002 | 16.19 | 16.98 | 16.12 | 16.53 | 30,859,450 | +0.40(+2.48%) |
Sep 27, 2002 | 16.18 | 16.45 | 15.99 | 16.13 | 70,594,632 | -2.07(-11.40%) |
Sep 26, 2002 | 17.78 | 18.53 | 17.04 | 18.21 | 23,337,988 | +0.53(+3.01%) |
Sep 25, 2002 | 18.30 | 18.30 | 17.30 | 17.67 | 42,461,316 | -0.52(-2.88%) |
Sep 24, 2002 | 18.34 | 18.47 | 18.15 | 18.20 | 19,653,770 | -0.19(-1.02%) |
Sep 23, 2002 | 18.17 | 18.50 | 18.11 | 18.38 | 19,856,794 | +0.20(+1.08%) |
Sep 20, 2002 | 18.75 | 18.79 | 18.13 | 18.19 | 55,569,308 | -0.86(-4.50%) |
Sep 19, 2002 | 19.66 | 19.75 | 19.04 | 19.04 | 25,529,694 | -1.01(-5.04%) |
Sep 18, 2002 | 19.92 | 20.34 | 19.92 | 20.05 | 13,509,576 | +0.24(+1.23%) |
Sep 17, 2002 | 20.45 | 20.53 | 19.77 | 19.81 | 15,690,955 | -0.39(-1.92%) |
Sep 16, 2002 | 19.73 | 20.37 | 19.68 | 20.20 | 15,946,787 | +0.47(+2.40%) |
Sep 13, 2002 | 19.77 | 20.02 | 19.56 | 19.73 | 17,017,292 | -0.05(-0.26%) |
Sep 12, 2002 | 20.10 | 20.39 | 19.75 | 19.78 | 16,237,591 | -0.61(-3.01%) |
Sep 11, 2002 | 20.64 | 20.65 | 20.24 | 20.39 | 12,011,902 | +0.14(+0.72%) |
Sep 10, 2002 | 20.47 | 20.54 | 20.11 | 20.25 | 17,420,756 | -0.25(-1.21%) |
Sep 09, 2002 | 19.82 | 20.59 | 19.82 | 20.49 | 23,159,140 | +0.68(+3.42%) |
Sep 06, 2002 | 20.13 | 20.14 | 19.43 | 19.82 | 42,206,892 | -0.70(-3.43%) |
Sep 05, 2002 | 20.26 | 20.78 | 20.25 | 20.52 | 18,554,396 | +0.15(+0.75%) |
Sep 04, 2002 | 21.10 | 21.18 | 20.20 | 20.37 | 31,975,722 | -0.73(-3.45%) |
Sep 03, 2002 | 21.30 | 21.47 | 21.08 | 21.09 | 17,427,562 | -0.21(-0.98%) |
Aug 30, 2002 | 21.09 | 21.72 | 21.02 | 21.30 | 13,642,656 | +0.24(+1.15%) |
Aug 29, 2002 | 21.03 | 21.28 | 20.92 | 21.06 | 13,228,396 | +0.05(+0.24%) |
Aug 28, 2002 | 20.47 | 21.17 | 20.42 | 21.01 | 17,689,732 | +0.60(+2.94%) |
Aug 27, 2002 | 20.45 | 20.71 | 20.29 | 20.41 | 13,702,506 | +0.14(+0.67%) |
Aug 26, 2002 | 20.24 | 20.40 | 20.02 | 20.27 | 20,425,492 | +0.01(+0.06%) |
Aug 23, 2002 | 20.86 | 21.00 | 20.24 | 20.26 | 30,863,910 | -1.11(-5.18%) |
Aug 22, 2002 | 21.37 | 21.81 | 21.11 | 21.37 | 19,455,442 | -0.19(-0.89%) |
Aug 21, 2002 | 21.88 | 21.95 | 21.06 | 21.56 | 19,909,134 | -0.47(-2.13%) |
Aug 20, 2002 | 21.78 | 22.16 | 21.73 | 22.03 | 11,093,958 | -0.06(-0.29%) |
Aug 19, 2002 | 21.60 | 22.11 | 21.58 | 22.09 | 12,465,828 | +0.38(+1.77%) |
Aug 16, 2002 | 21.65 | 21.81 | 21.52 | 21.71 | 11,644,819 | +0.02(+0.08%) |
Aug 15, 2002 | 21.81 | 21.97 | 21.52 | 21.69 | 18,126,288 | -0.19(-0.88%) |
Aug 14, 2002 | 21.03 | 21.93 | 20.98 | 21.88 | 18,153,750 | +0.86(+4.07%) |
Aug 13, 2002 | 20.94 | 21.37 | 20.94 | 21.03 | 12,167,279 | +0.00(+0.00%) |
Aug 12, 2002 | 21.11 | 21.11 | 20.89 | 21.03 | 10,641,675 | -0.08(-0.38%) |
Aug 09, 2002 | 20.88 | 21.26 | 20.77 | 21.11 | 12,075,978 | +0.15(+0.71%) |
Aug 08, 2002 | 20.47 | 20.96 | 20.41 | 20.96 | 14,492,535 | +0.57(+2.80%) |
Aug 07, 2002 | 20.62 | 20.73 | 20.04 | 20.39 | 16,580,030 | -0.17(-0.85%) |
Aug 06, 2002 | 20.66 | 20.80 | 20.43 | 20.56 | 24,595,320 | +0.32(+1.60%) |
Aug 05, 2002 | 19.32 | 20.51 | 19.29 | 20.24 | 32,999,990 | +0.98(+5.07%) |
Aug 02, 2002 | 19.39 | 19.91 | 19.07 | 19.26 | 19,850,926 | +0.04(+0.20%) |