Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.04 | 19.23 | 18.78 | 18.86 | 4,431,148 | -0.30(-1.58%) |
Oct 30, 2002 | 19.38 | 19.44 | 18.95 | 19.16 | 4,710,630 | -0.22(-1.11%) |
Oct 29, 2002 | 19.38 | 19.49 | 18.92 | 19.38 | 4,391,143 | -0.12(-0.64%) |
Oct 28, 2002 | 19.80 | 19.90 | 19.38 | 19.50 | 4,709,148 | -0.21(-1.04%) |
Oct 25, 2002 | 19.55 | 19.85 | 19.37 | 19.71 | 6,193,421 | -0.18(-0.92%) |
Oct 24, 2002 | 19.98 | 20.18 | 19.72 | 19.89 | 7,586,940 | -0.49(-2.39%) |
Oct 23, 2002 | 20.57 | 20.79 | 19.98 | 20.38 | 6,331,958 | -0.19(-0.94%) |
Oct 22, 2002 | 20.71 | 20.71 | 20.20 | 20.57 | 4,609,505 | -0.38(-1.80%) |
Oct 21, 2002 | 20.17 | 21.00 | 19.98 | 20.95 | 5,409,797 | +0.54(+2.65%) |
Oct 18, 2002 | 20.23 | 20.61 | 19.92 | 20.41 | 5,322,378 | +0.19(+0.93%) |
Oct 17, 2002 | 20.63 | 20.65 | 19.91 | 20.22 | 5,699,095 | +0.29(+1.46%) |
Oct 16, 2002 | 19.72 | 20.38 | 19.71 | 19.93 | 4,963,997 | -0.10(-0.51%) |
Oct 15, 2002 | 19.19 | 20.18 | 19.19 | 20.03 | 6,885,550 | +1.18(+6.27%) |
Oct 14, 2002 | 18.47 | 18.89 | 18.39 | 18.85 | 4,197,783 | +0.23(+1.22%) |
Oct 11, 2002 | 17.76 | 18.87 | 17.74 | 18.62 | 6,712,009 | +0.86(+4.86%) |
Oct 10, 2002 | 17.01 | 17.81 | 16.93 | 17.76 | 6,039,326 | +0.78(+4.58%) |
Oct 09, 2002 | 17.90 | 17.90 | 16.93 | 16.98 | 6,636,443 | -0.91(-5.10%) |
Oct 08, 2002 | 17.82 | 18.21 | 17.14 | 17.89 | 5,915,235 | +0.32(+1.84%) |
Oct 07, 2002 | 18.22 | 18.47 | 17.49 | 17.57 | 6,025,806 | -0.66(-3.61%) |
Oct 04, 2002 | 18.47 | 18.68 | 18.05 | 18.23 | 3,830,697 | -0.24(-1.32%) |
Oct 03, 2002 | 18.33 | 18.90 | 18.33 | 18.47 | 6,064,144 | +0.22(+1.18%) |
Oct 02, 2002 | 18.60 | 18.67 | 18.09 | 18.25 | 4,735,633 | -0.49(-2.62%) |
Oct 01, 2002 | 18.30 | 18.78 | 17.84 | 18.75 | 5,021,042 | +0.72(+3.98%) |
Sep 30, 2002 | 18.33 | 18.33 | 17.61 | 18.03 | 4,946,587 | -0.38(-2.05%) |
Sep 27, 2002 | 18.47 | 18.83 | 18.23 | 18.41 | 7,960,509 | -0.29(-1.53%) |
Sep 26, 2002 | 18.30 | 18.76 | 18.20 | 18.69 | 6,198,792 | +0.70(+3.87%) |
Sep 25, 2002 | 17.95 | 18.20 | 17.71 | 18.00 | 6,871,104 | +0.75(+4.35%) |
Sep 24, 2002 | 18.44 | 17.93 | 17.14 | 17.25 | 13,967,794 | -1.19(-6.47%) |
Sep 23, 2002 | 18.60 | 18.76 | 18.25 | 18.44 | 7,578,606 | +0.10(+0.56%) |
Sep 20, 2002 | 17.82 | 18.47 | 17.58 | 18.34 | 10,619,383 | +0.50(+2.78%) |
Sep 19, 2002 | 17.87 | 18.29 | 17.79 | 17.84 | 9,278,093 | -0.28(-1.52%) |
Sep 18, 2002 | 18.47 | 18.57 | 18.06 | 18.11 | 9,839,094 | -0.60(-3.20%) |
Sep 17, 2002 | 19.44 | 19.52 | 18.71 | 18.71 | 11,599,514 | -0.62(-3.21%) |
Sep 16, 2002 | 19.71 | 19.96 | 19.28 | 19.33 | 4,873,059 | -0.66(-3.32%) |
Sep 13, 2002 | 20.16 | 20.18 | 19.69 | 20.00 | 6,328,809 | -0.16(-0.78%) |
Sep 12, 2002 | 19.92 | 20.52 | 19.78 | 20.16 | 7,920,318 | +0.23(+1.17%) |
Sep 11, 2002 | 19.98 | 20.11 | 19.76 | 19.92 | 3,242,100 | +0.17(+0.87%) |
Sep 10, 2002 | 19.76 | 19.95 | 19.49 | 19.75 | 2,802,597 | +0.01(+0.05%) |
Sep 09, 2002 | 19.31 | 19.80 | 19.03 | 19.74 | 3,946,083 | +0.38(+1.98%) |
Sep 06, 2002 | 19.76 | 19.97 | 19.33 | 19.36 | 6,472,532 | -0.05(-0.28%) |
Sep 05, 2002 | 19.55 | 19.91 | 19.36 | 19.41 | 6,107,113 | -0.66(-3.28%) |
Sep 04, 2002 | 20.25 | 20.36 | 19.77 | 20.07 | 4,633,768 | -0.02(-0.08%) |
Sep 03, 2002 | 19.60 | 20.51 | 19.60 | 20.09 | 6,490,868 | -0.24(-1.20%) |
Aug 30, 2002 | 20.25 | 20.78 | 20.15 | 20.33 | 3,930,340 | +0.19(+0.94%) |
Aug 29, 2002 | 19.87 | 20.26 | 19.84 | 20.14 | 5,792,812 | +0.05(+0.27%) |
Aug 28, 2002 | 20.31 | 20.45 | 19.98 | 20.09 | 4,540,792 | -0.25(-1.25%) |
Aug 27, 2002 | 21.22 | 21.25 | 20.29 | 20.34 | 6,993,713 | -0.39(-1.88%) |
Aug 26, 2002 | 20.60 | 20.84 | 20.35 | 20.73 | 2,802,226 | +0.26(+1.27%) |
Aug 23, 2002 | 20.57 | 20.76 | 20.37 | 20.47 | 2,909,833 | -0.37(-1.76%) |
Aug 22, 2002 | 20.54 | 20.94 | 20.49 | 20.84 | 3,488,614 | +0.40(+1.95%) |
Aug 21, 2002 | 20.47 | 20.67 | 20.14 | 20.44 | 6,788,130 | -0.03(-0.13%) |
Aug 20, 2002 | 20.68 | 20.78 | 20.46 | 20.46 | 7,121,693 | +0.17(+0.82%) |
Aug 16, 2002 | 21.18 | 21.18 | 19.98 | 20.30 | 10,534,372 | -0.89(-4.20%) |
Aug 15, 2002 | 21.32 | 21.46 | 20.83 | 21.19 | 6,908,887 | -0.12(-0.56%) |
Aug 14, 2002 | 20.92 | 21.33 | 20.33 | 21.31 | 10,363,608 | +0.04(+0.18%) |
Aug 13, 2002 | 21.60 | 21.85 | 21.25 | 21.27 | 4,702,110 | -0.46(-2.14%) |
Aug 12, 2002 | 21.60 | 21.83 | 21.33 | 21.73 | 4,099,807 | +0.94(+4.55%) |
Aug 07, 2002 | 20.57 | 20.82 | 20.26 | 20.79 | 4,815,459 | +0.40(+1.99%) |
Aug 06, 2002 | 20.24 | 20.68 | 19.98 | 20.38 | 3,609,556 | +0.52(+2.61%) |
Aug 05, 2002 | 20.36 | 20.57 | 19.83 | 19.86 | 4,506,343 | -0.44(-2.15%) |
Aug 02, 2002 | 21.22 | 21.25 | 20.19 | 20.30 | 5,209,771 | -1.04(-4.86%) |