Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.44 | 17.52 | 17.23 | 17.39 | 7,161,525 | -0.05(-0.31%) |
Oct 30, 2002 | 17.22 | 17.51 | 17.12 | 17.44 | 7,310,473 | +0.22(+1.26%) |
Oct 29, 2002 | 17.12 | 17.27 | 16.85 | 17.22 | 9,175,602 | +0.05(+0.30%) |
Oct 28, 2002 | 17.57 | 17.63 | 17.12 | 17.17 | 7,372,534 | -0.32(-1.85%) |
Oct 25, 2002 | 17.16 | 17.50 | 17.11 | 17.49 | 8,049,004 | +0.27(+1.59%) |
Oct 24, 2002 | 17.77 | 17.78 | 17.14 | 17.22 | 11,942,447 | -0.50(-2.81%) |
Oct 23, 2002 | 17.50 | 17.75 | 17.40 | 17.72 | 10,144,125 | +0.08(+0.44%) |
Oct 22, 2002 | 17.31 | 17.67 | 17.27 | 17.64 | 12,077,157 | -0.03(-0.16%) |
Oct 21, 2002 | 17.14 | 17.67 | 16.91 | 17.67 | 16,422,553 | +0.51(+2.94%) |
Oct 18, 2002 | 16.98 | 17.19 | 16.88 | 17.16 | 8,888,659 | +0.03(+0.18%) |
Oct 17, 2002 | 17.16 | 17.33 | 16.99 | 17.13 | 9,501,607 | +0.24(+1.44%) |
Oct 16, 2002 | 17.12 | 17.12 | 16.79 | 16.89 | 11,102,792 | -0.27(-1.55%) |
Oct 15, 2002 | 16.71 | 17.15 | 16.71 | 17.15 | 14,529,679 | +0.59(+3.56%) |
Oct 14, 2002 | 16.42 | 16.69 | 16.37 | 16.57 | 8,780,234 | +0.05(+0.29%) |
Oct 11, 2002 | 16.11 | 16.52 | 16.11 | 16.52 | 12,928,494 | +0.55(+3.47%) |
Oct 10, 2002 | 15.38 | 16.02 | 15.32 | 15.96 | 14,351,161 | +0.49(+3.16%) |
Oct 09, 2002 | 15.45 | 15.66 | 15.25 | 15.47 | 15,091,883 | -0.11(-0.69%) |
Oct 08, 2002 | 15.37 | 15.82 | 15.19 | 15.58 | 17,964,962 | +0.40(+2.61%) |
Oct 07, 2002 | 15.68 | 15.89 | 15.18 | 15.19 | 13,024,141 | -0.50(-3.16%) |
Oct 04, 2002 | 15.75 | 15.91 | 15.45 | 15.68 | 11,982,970 | -0.07(-0.45%) |
Oct 03, 2002 | 15.68 | 16.07 | 15.56 | 15.75 | 10,957,130 | +0.08(+0.48%) |
Oct 02, 2002 | 15.93 | 15.93 | 15.65 | 15.68 | 13,747,705 | -0.25(-1.56%) |
Oct 01, 2002 | 15.17 | 15.97 | 15.17 | 15.93 | 14,956,808 | +0.86(+5.74%) |
Sep 30, 2002 | 15.41 | 15.41 | 14.85 | 15.06 | 17,429,774 | -0.35(-2.29%) |
Sep 27, 2002 | 15.85 | 15.85 | 15.31 | 15.41 | 11,131,267 | -0.44(-2.76%) |
Sep 26, 2002 | 15.52 | 15.94 | 15.52 | 15.85 | 19,608,130 | +0.34(+2.16%) |
Sep 25, 2002 | 15.68 | 15.74 | 15.30 | 15.52 | 18,551,626 | +0.02(+0.15%) |
Sep 24, 2002 | 15.89 | 16.03 | 15.45 | 15.49 | 14,057,647 | -0.60(-3.71%) |
Sep 23, 2002 | 16.15 | 16.23 | 15.89 | 16.09 | 8,601,716 | -0.27(-1.65%) |
Sep 20, 2002 | 16.19 | 16.43 | 16.07 | 16.36 | 14,163,517 | +0.31(+1.94%) |
Sep 19, 2002 | 15.99 | 16.43 | 15.98 | 16.05 | 11,685,805 | -0.16(-0.98%) |
Sep 18, 2002 | 15.98 | 16.40 | 15.83 | 16.21 | 10,727,503 | +0.23(+1.44%) |
Sep 17, 2002 | 16.31 | 16.52 | 15.90 | 15.98 | 10,150,332 | -0.33(-2.01%) |
Sep 16, 2002 | 16.44 | 16.47 | 16.24 | 16.31 | 7,670,794 | -0.11(-0.64%) |
Sep 13, 2002 | 16.76 | 16.76 | 16.31 | 16.41 | 11,835,847 | -0.34(-2.04%) |
Sep 12, 2002 | 16.95 | 16.95 | 16.70 | 16.75 | 8,441,086 | -0.22(-1.27%) |
Sep 11, 2002 | 17.41 | 17.41 | 16.94 | 16.97 | 6,352,901 | -0.18(-1.03%) |
Sep 10, 2002 | 16.99 | 17.15 | 16.88 | 17.15 | 5,713,303 | +0.15(+0.91%) |
Sep 09, 2002 | 16.76 | 17.04 | 16.64 | 16.99 | 5,056,912 | +0.20(+1.17%) |
Sep 06, 2002 | 16.58 | 16.92 | 16.58 | 16.80 | 5,443,884 | +0.26(+1.57%) |
Sep 05, 2002 | 16.30 | 16.62 | 16.22 | 16.54 | 8,626,541 | +0.01(+0.07%) |
Sep 04, 2002 | 16.45 | 16.63 | 16.20 | 16.52 | 10,225,901 | +0.08(+0.52%) |
Sep 03, 2002 | 16.94 | 16.95 | 16.43 | 16.44 | 9,284,757 | -0.67(-3.94%) |
Aug 30, 2002 | 17.07 | 17.30 | 17.03 | 17.11 | 5,277,778 | +0.04(+0.24%) |
Aug 29, 2002 | 17.01 | 17.24 | 16.89 | 17.07 | 6,968,040 | -0.05(-0.26%) |
Aug 28, 2002 | 17.28 | 17.32 | 17.04 | 17.12 | 5,634,814 | -0.26(-1.50%) |
Aug 27, 2002 | 17.60 | 17.65 | 17.26 | 17.38 | 7,263,014 | -0.05(-0.29%) |
Aug 26, 2002 | 17.33 | 17.49 | 17.12 | 17.43 | 5,164,972 | +0.13(+0.77%) |
Aug 23, 2002 | 17.25 | 17.51 | 17.19 | 17.30 | 5,846,553 | -0.13(-0.75%) |
Aug 22, 2002 | 17.60 | 17.64 | 17.23 | 17.43 | 8,657,206 | -0.21(-1.21%) |
Aug 21, 2002 | 17.67 | 17.73 | 17.41 | 17.64 | 7,527,323 | -0.01(-0.08%) |
Aug 20, 2002 | 17.60 | 17.71 | 17.43 | 17.65 | 8,174,952 | -0.06(-0.32%) |
Aug 19, 2002 | 17.30 | 17.72 | 17.27 | 17.71 | 8,154,143 | +0.37(+2.15%) |
Aug 16, 2002 | 17.33 | 17.48 | 17.16 | 17.34 | 8,338,502 | -0.03(-0.17%) |
Aug 15, 2002 | 17.33 | 17.53 | 17.14 | 17.37 | 11,339,356 | +0.04(+0.21%) |
Aug 14, 2002 | 16.98 | 17.35 | 16.57 | 17.33 | 15,212,355 | +0.35(+2.04%) |
Aug 13, 2002 | 17.12 | 17.38 | 16.92 | 16.98 | 11,002,399 | -0.22(-1.30%) |
Aug 12, 2002 | 17.12 | 17.26 | 16.87 | 17.21 | 8,736,791 | -0.07(-0.41%) |
Aug 09, 2002 | 17.18 | 17.41 | 16.99 | 17.28 | 7,610,923 | -0.01(-0.04%) |
Aug 08, 2002 | 16.76 | 17.29 | 16.72 | 17.28 | 10,087,175 | +0.33(+1.94%) |
Aug 07, 2002 | 16.84 | 17.02 | 16.42 | 16.96 | 11,468,225 | +0.34(+2.05%) |
Aug 06, 2002 | 16.22 | 16.86 | 16.09 | 16.61 | 14,131,391 | +0.63(+3.95%) |
Aug 05, 2002 | 16.31 | 16.41 | 15.96 | 15.98 | 9,036,146 | -0.43(-2.64%) |
Aug 02, 2002 | 16.65 | 16.84 | 16.15 | 16.42 | 11,606,950 | -0.31(-1.85%) |