Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.87 | 20.24 | 19.74 | 19.88 | 5,432,620 | -0.05(-0.26%) |
Oct 30, 2002 | 20.82 | 20.82 | 19.69 | 19.93 | 9,151,374 | -0.88(-4.22%) |
Oct 29, 2002 | 20.33 | 20.98 | 19.90 | 20.81 | 6,349,772 | +0.14(+0.67%) |
Oct 28, 2002 | 21.78 | 21.80 | 20.54 | 20.67 | 6,343,560 | -0.26(-1.26%) |
Oct 25, 2002 | 20.92 | 21.06 | 20.46 | 20.94 | 6,766,535 | -0.04(-0.19%) |
Oct 24, 2002 | 21.12 | 21.51 | 20.67 | 20.98 | 9,014,725 | +0.17(+0.79%) |
Oct 23, 2002 | 20.28 | 20.87 | 19.97 | 20.81 | 8,015,159 | +0.61(+3.04%) |
Oct 22, 2002 | 20.84 | 21.25 | 19.96 | 20.20 | 8,425,257 | -0.60(-2.89%) |
Oct 21, 2002 | 20.38 | 20.96 | 19.74 | 20.80 | 6,759,566 | +0.42(+2.07%) |
Oct 18, 2002 | 19.18 | 20.55 | 19.18 | 20.38 | 10,895,084 | +0.90(+4.61%) |
Oct 17, 2002 | 20.36 | 20.36 | 19.22 | 19.48 | 18,540,898 | -0.87(-4.28%) |
Oct 16, 2002 | 20.92 | 21.29 | 20.15 | 20.35 | 8,418,440 | -0.83(-3.93%) |
Oct 15, 2002 | 21.09 | 21.41 | 20.81 | 21.18 | 10,264,258 | +1.35(+6.82%) |
Oct 14, 2002 | 19.31 | 20.90 | 19.31 | 19.83 | 9,563,138 | +0.11(+0.54%) |
Oct 11, 2002 | 18.81 | 19.72 | 18.81 | 19.72 | 11,110,813 | +1.35(+7.37%) |
Oct 10, 2002 | 17.60 | 18.37 | 16.44 | 18.37 | 14,569,904 | +0.71(+4.04%) |
Oct 09, 2002 | 18.19 | 18.22 | 17.49 | 17.66 | 9,242,422 | -0.96(-5.18%) |
Oct 08, 2002 | 17.99 | 19.01 | 17.31 | 18.62 | 14,871,077 | +1.36(+7.88%) |
Oct 07, 2002 | 18.42 | 18.90 | 17.16 | 17.26 | 14,005,282 | -1.45(-7.76%) |
Oct 04, 2002 | 19.14 | 19.14 | 17.64 | 18.71 | 10,767,677 | -0.21(-1.12%) |
Oct 03, 2002 | 19.47 | 19.59 | 18.48 | 18.92 | 9,979,447 | -0.35(-1.81%) |
Oct 02, 2002 | 19.70 | 19.93 | 19.14 | 19.27 | 9,849,312 | -0.53(-2.67%) |
Oct 01, 2002 | 18.88 | 19.80 | 18.35 | 19.80 | 20,883,014 | +0.32(+1.63%) |
Sep 30, 2002 | 21.07 | 21.07 | 18.54 | 19.49 | 23,989,576 | -1.58(-7.49%) |
Sep 27, 2002 | 22.11 | 22.21 | 21.02 | 21.06 | 7,823,518 | -1.45(-6.45%) |
Sep 26, 2002 | 21.85 | 22.64 | 21.65 | 22.52 | 6,959,237 | +1.05(+4.89%) |
Sep 25, 2002 | 21.52 | 21.78 | 21.06 | 21.47 | 8,639,623 | +0.36(+1.69%) |
Sep 24, 2002 | 20.54 | 21.60 | 20.53 | 21.11 | 8,093,179 | +0.01(+0.06%) |
Sep 23, 2002 | 21.78 | 21.78 | 20.63 | 21.10 | 11,533,485 | -1.12(-5.05%) |
Sep 20, 2002 | 22.83 | 22.83 | 21.65 | 22.22 | 11,575,298 | -0.61(-2.66%) |
Sep 19, 2002 | 23.20 | 23.43 | 22.81 | 22.83 | 4,387,605 | -0.92(-3.86%) |
Sep 18, 2002 | 23.14 | 24.03 | 22.99 | 23.74 | 5,940,583 | +0.15(+0.64%) |
Sep 17, 2002 | 24.49 | 24.75 | 23.53 | 23.59 | 7,365,244 | -0.77(-3.14%) |
Sep 16, 2002 | 23.97 | 24.45 | 23.92 | 24.36 | 6,730,479 | +0.45(+1.88%) |
Sep 13, 2002 | 23.37 | 24.36 | 23.10 | 23.91 | 5,649,258 | +0.58(+2.49%) |
Sep 12, 2002 | 23.63 | 23.65 | 23.29 | 23.33 | 5,234,161 | -0.50(-2.10%) |
Sep 11, 2002 | 23.76 | 24.22 | 23.65 | 23.83 | 4,466,231 | +0.35(+1.49%) |
Sep 10, 2002 | 23.17 | 23.50 | 23.11 | 23.48 | 6,168,886 | +0.38(+1.63%) |
Sep 09, 2002 | 22.71 | 23.27 | 22.45 | 23.10 | 5,961,338 | +0.40(+1.74%) |
Sep 06, 2002 | 22.38 | 22.96 | 22.24 | 22.71 | 6,682,758 | +0.86(+3.93%) |
Sep 05, 2002 | 22.05 | 22.08 | 21.25 | 21.85 | 7,576,126 | -0.81(-3.55%) |
Sep 04, 2002 | 21.91 | 22.85 | 21.78 | 22.65 | 4,938,745 | +0.73(+3.31%) |
Sep 03, 2002 | 22.11 | 22.44 | 21.82 | 21.93 | 5,683,041 | -0.65(-2.87%) |
Aug 30, 2002 | 22.15 | 22.81 | 22.03 | 22.57 | 3,975,841 | +0.20(+0.89%) |
Aug 29, 2002 | 22.11 | 22.56 | 21.95 | 22.38 | 4,523,042 | -0.13(-0.59%) |
Aug 28, 2002 | 23.04 | 23.04 | 22.36 | 22.51 | 7,093,462 | -0.59(-2.57%) |
Aug 27, 2002 | 23.10 | 23.11 | 22.36 | 23.10 | 9,840,526 | -0.52(-2.21%) |
Aug 26, 2002 | 23.53 | 23.70 | 22.89 | 23.62 | 6,636,401 | -0.07(-0.31%) |
Aug 23, 2002 | 24.23 | 24.31 | 23.51 | 23.70 | 7,943,199 | -0.89(-3.62%) |
Aug 22, 2002 | 24.59 | 24.69 | 23.82 | 24.59 | 4,732,560 | +0.08(+0.32%) |
Aug 21, 2002 | 24.72 | 24.82 | 23.85 | 24.51 | 7,367,820 | +0.13(+0.51%) |
Aug 20, 2002 | 24.36 | 24.46 | 23.71 | 24.38 | 9,221,365 | +0.92(+3.94%) |
Aug 16, 2002 | 23.11 | 23.96 | 22.77 | 23.46 | 10,812,065 | +0.29(+1.25%) |
Aug 15, 2002 | 22.44 | 23.17 | 21.73 | 23.17 | 13,933,776 | +1.93(+9.11%) |
Aug 14, 2002 | 20.46 | 21.31 | 20.12 | 21.23 | 10,380,303 | +0.80(+3.91%) |
Aug 13, 2002 | 20.46 | 21.45 | 20.42 | 20.44 | 10,134,123 | -0.65(-3.07%) |
Aug 12, 2002 | 21.12 | 21.20 | 20.73 | 21.08 | 5,564,117 | -0.28(-1.30%) |
Aug 07, 2002 | 21.78 | 21.91 | 21.01 | 21.36 | 9,398,765 | -0.26(-1.19%) |
Aug 06, 2002 | 21.12 | 21.97 | 20.96 | 21.62 | 7,442,053 | +0.83(+3.97%) |
Aug 05, 2002 | 20.54 | 21.14 | 20.40 | 20.79 | 7,197,691 | +0.33(+1.61%) |
Aug 02, 2002 | 20.73 | 20.98 | 19.86 | 20.46 | 9,144,405 | -0.26(-1.27%) |