Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 21.02 | 21.02 | 20.29 | 20.47 | 2,473,422 | +0.11(+0.54%) |
Oct 30, 2002 | 19.59 | 20.44 | 19.56 | 20.36 | 2,188,018 | +1.00(+5.15%) |
Oct 29, 2002 | 19.84 | 19.84 | 19.16 | 19.36 | 2,045,589 | -0.48(-2.41%) |
Oct 28, 2002 | 19.97 | 20.19 | 19.56 | 19.84 | 1,936,781 | -0.09(-0.44%) |
Oct 25, 2002 | 20.31 | 20.38 | 19.81 | 19.93 | 1,440,834 | -0.46(-2.25%) |
Oct 24, 2002 | 21.00 | 21.00 | 20.24 | 20.38 | 2,369,292 | -0.52(-2.51%) |
Oct 23, 2002 | 20.49 | 20.95 | 20.40 | 20.91 | 2,535,442 | +0.17(+0.84%) |
Oct 22, 2002 | 21.55 | 21.57 | 20.54 | 20.73 | 2,877,425 | -0.96(-4.41%) |
Oct 21, 2002 | 21.57 | 22.08 | 21.51 | 21.69 | 1,415,373 | -0.03(-0.15%) |
Oct 18, 2002 | 21.97 | 22.17 | 21.52 | 21.72 | 1,976,169 | -0.61(-2.72%) |
Oct 17, 2002 | 21.87 | 22.35 | 21.50 | 22.33 | 1,461,834 | +1.03(+4.83%) |
Oct 16, 2002 | 21.51 | 21.78 | 21.16 | 21.30 | 1,004,079 | -0.21(-0.98%) |
Oct 15, 2002 | 21.62 | 21.64 | 21.35 | 21.51 | 1,797,507 | +0.34(+1.63%) |
Oct 14, 2002 | 20.66 | 21.28 | 20.64 | 21.17 | 1,815,678 | +0.47(+2.29%) |
Oct 11, 2002 | 20.79 | 20.89 | 20.43 | 20.69 | 1,621,129 | +0.01(+0.07%) |
Oct 10, 2002 | 20.17 | 20.68 | 20.08 | 20.68 | 2,149,283 | +0.29(+1.44%) |
Oct 09, 2002 | 20.78 | 21.00 | 20.38 | 20.38 | 1,283,389 | -0.62(-2.97%) |
Oct 08, 2002 | 20.59 | 21.23 | 20.44 | 21.01 | 2,331,427 | +0.43(+2.10%) |
Oct 07, 2002 | 21.21 | 21.24 | 20.58 | 20.58 | 1,293,726 | -0.44(-2.10%) |
Oct 04, 2002 | 21.32 | 21.50 | 20.80 | 21.02 | 1,412,327 | -0.23(-1.08%) |
Oct 03, 2002 | 21.23 | 21.60 | 20.71 | 21.25 | 2,219,899 | +0.13(+0.61%) |
Oct 02, 2002 | 21.02 | 21.74 | 20.91 | 21.12 | 2,790,488 | +0.13(+0.61%) |
Oct 01, 2002 | 20.47 | 21.04 | 20.28 | 20.99 | 1,748,761 | +0.52(+2.56%) |
Sep 30, 2002 | 20.22 | 20.56 | 20.10 | 20.47 | 1,734,616 | -0.21(-1.00%) |
Sep 27, 2002 | 20.64 | 21.04 | 20.43 | 20.67 | 1,655,839 | -0.08(-0.38%) |
Sep 26, 2002 | 19.76 | 20.77 | 19.76 | 20.75 | 2,304,987 | +1.04(+5.27%) |
Sep 25, 2002 | 19.58 | 19.85 | 19.30 | 19.71 | 1,628,963 | +0.52(+2.70%) |
Sep 24, 2002 | 18.71 | 19.64 | 18.71 | 19.19 | 1,255,534 | -0.43(-2.18%) |
Sep 23, 2002 | 19.67 | 19.84 | 19.34 | 19.62 | 1,635,818 | +0.01(+0.07%) |
Sep 20, 2002 | 19.97 | 20.04 | 19.47 | 19.61 | 1,565,746 | -0.17(-0.88%) |
Sep 19, 2002 | 19.90 | 20.22 | 19.69 | 19.78 | 1,395,352 | -0.15(-0.76%) |
Sep 18, 2002 | 19.83 | 20.25 | 19.60 | 19.93 | 1,472,497 | -0.01(-0.07%) |
Sep 17, 2002 | 20.18 | 20.28 | 19.83 | 19.95 | 1,591,642 | -0.74(-3.55%) |
Sep 16, 2002 | 20.56 | 20.77 | 20.34 | 20.68 | 898,535 | +0.05(+0.24%) |
Sep 13, 2002 | 20.22 | 20.66 | 20.10 | 20.63 | 1,339,208 | +0.39(+1.91%) |
Sep 12, 2002 | 20.72 | 20.76 | 20.05 | 20.25 | 1,618,518 | -0.48(-2.31%) |
Sep 11, 2002 | 20.91 | 21.03 | 20.71 | 20.72 | 1,299,384 | -0.04(-0.18%) |
Sep 10, 2002 | 20.68 | 20.89 | 20.49 | 20.76 | 1,705,129 | +0.08(+0.40%) |
Sep 09, 2002 | 20.49 | 20.68 | 20.09 | 20.68 | 1,610,901 | +0.22(+1.08%) |
Sep 06, 2002 | 20.38 | 20.61 | 20.01 | 20.46 | 1,529,404 | +0.37(+1.83%) |
Sep 05, 2002 | 19.80 | 20.09 | 19.62 | 20.09 | 1,463,684 | +0.15(+0.76%) |
Sep 04, 2002 | 20.13 | 20.20 | 19.34 | 19.94 | 2,235,785 | -0.07(-0.37%) |
Sep 03, 2002 | 20.24 | 20.33 | 19.85 | 20.01 | 2,595,069 | -0.50(-2.44%) |
Aug 30, 2002 | 20.18 | 20.77 | 20.06 | 20.51 | 1,677,818 | +0.42(+2.10%) |
Aug 29, 2002 | 20.10 | 20.17 | 19.67 | 20.09 | 1,910,993 | -0.10(-0.50%) |
Aug 28, 2002 | 20.64 | 20.64 | 20.11 | 20.19 | 1,723,300 | -0.49(-2.36%) |
Aug 27, 2002 | 20.82 | 20.95 | 20.52 | 20.68 | 1,808,061 | +0.11(+0.51%) |
Aug 26, 2002 | 20.31 | 20.57 | 20.02 | 20.57 | 1,202,001 | +0.35(+1.73%) |
Aug 23, 2002 | 20.15 | 20.47 | 20.08 | 20.22 | 1,291,659 | -0.14(-0.70%) |
Aug 22, 2002 | 19.90 | 20.43 | 19.90 | 20.37 | 2,379,738 | +0.42(+2.12%) |
Aug 21, 2002 | 19.62 | 19.97 | 19.24 | 19.94 | 1,910,449 | +0.28(+1.40%) |
Aug 20, 2002 | 20.12 | 20.12 | 19.62 | 19.67 | 1,269,788 | -0.09(-0.44%) |
Aug 16, 2002 | 19.64 | 19.85 | 19.39 | 19.75 | 2,161,252 | -0.00(-0.02%) |
Aug 15, 2002 | 19.09 | 19.89 | 19.09 | 19.76 | 3,443,771 | +0.67(+3.49%) |
Aug 14, 2002 | 19.14 | 19.30 | 18.50 | 19.09 | 2,041,563 | +0.24(+1.27%) |
Aug 13, 2002 | 19.21 | 19.25 | 18.84 | 18.85 | 1,174,908 | -0.36(-1.89%) |
Aug 12, 2002 | 18.91 | 19.38 | 18.61 | 19.22 | 1,538,326 | +0.45(+2.40%) |
Aug 07, 2002 | 18.73 | 18.79 | 18.29 | 18.77 | 1,460,964 | +0.38(+2.05%) |
Aug 06, 2002 | 18.20 | 18.90 | 18.15 | 18.39 | 2,332,298 | +0.41(+2.27%) |
Aug 05, 2002 | 18.87 | 19.10 | 17.98 | 17.98 | 1,693,377 | -0.97(-5.12%) |
Aug 02, 2002 | 18.96 | 19.48 | 18.61 | 18.95 | 1,765,735 | -0.30(-1.58%) |