Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.76 | 17.86 | 17.29 | 17.60 | 28,875,608 | -0.16(-0.87%) |
Oct 30, 2002 | 17.31 | 17.86 | 17.19 | 17.76 | 24,527,372 | +0.44(+2.56%) |
Oct 29, 2002 | 17.26 | 17.45 | 16.90 | 17.31 | 25,552,068 | -0.17(-0.98%) |
Oct 28, 2002 | 17.93 | 17.95 | 17.23 | 17.48 | 25,593,222 | -0.19(-1.07%) |
Oct 25, 2002 | 16.94 | 17.70 | 16.76 | 17.67 | 28,415,152 | +0.74(+4.35%) |
Oct 24, 2002 | 17.42 | 17.42 | 16.79 | 16.94 | 26,068,116 | -0.25(-1.48%) |
Oct 23, 2002 | 17.13 | 17.29 | 16.70 | 17.19 | 33,873,640 | -0.15(-0.86%) |
Oct 22, 2002 | 17.82 | 17.82 | 17.12 | 17.34 | 38,565,548 | -0.47(-2.64%) |
Oct 21, 2002 | 17.95 | 18.17 | 17.76 | 17.81 | 38,258,340 | -0.74(-4.00%) |
Oct 18, 2002 | 18.11 | 18.61 | 18.01 | 18.55 | 30,555,336 | +0.41(+2.26%) |
Oct 17, 2002 | 18.01 | 18.29 | 17.87 | 18.14 | 35,539,292 | +0.47(+2.63%) |
Oct 16, 2002 | 17.61 | 17.97 | 17.51 | 17.68 | 36,312,912 | +0.07(+0.38%) |
Oct 15, 2002 | 17.70 | 17.70 | 17.34 | 17.61 | 39,350,540 | +0.48(+2.78%) |
Oct 14, 2002 | 16.79 | 17.17 | 16.76 | 17.14 | 26,720,802 | +0.43(+2.59%) |
Oct 11, 2002 | 16.95 | 17.04 | 16.54 | 16.70 | 31,800,424 | +0.09(+0.57%) |
Oct 10, 2002 | 16.08 | 16.76 | 16.07 | 16.61 | 34,680,476 | +0.40(+2.50%) |
Oct 09, 2002 | 16.46 | 16.51 | 16.01 | 16.20 | 37,544,100 | -0.25(-1.52%) |
Oct 08, 2002 | 15.68 | 16.57 | 15.68 | 16.45 | 37,485,620 | +0.78(+4.95%) |
Oct 07, 2002 | 15.76 | 16.21 | 15.65 | 15.68 | 33,474,016 | -0.14(-0.88%) |
Oct 04, 2002 | 16.58 | 16.62 | 15.81 | 15.82 | 32,659,602 | -0.60(-3.68%) |
Oct 03, 2002 | 16.62 | 16.95 | 16.36 | 16.42 | 28,287,178 | -0.19(-1.17%) |
Oct 02, 2002 | 16.90 | 17.17 | 16.42 | 16.61 | 28,036,646 | -0.28(-1.67%) |
Oct 01, 2002 | 16.48 | 16.95 | 16.18 | 16.90 | 36,179,164 | +0.82(+5.10%) |
Sep 30, 2002 | 15.77 | 16.34 | 15.73 | 16.08 | 37,931,092 | +0.24(+1.54%) |
Sep 27, 2002 | 16.57 | 16.62 | 15.82 | 15.83 | 30,350,108 | -0.93(-5.52%) |
Sep 26, 2002 | 16.59 | 16.78 | 16.35 | 16.76 | 39,949,260 | +0.53(+3.24%) |
Sep 25, 2002 | 15.52 | 16.47 | 15.52 | 16.23 | 40,379,572 | +0.72(+4.64%) |
Sep 24, 2002 | 15.87 | 15.93 | 15.48 | 15.51 | 38,002,752 | -0.35(-2.23%) |
Sep 23, 2002 | 15.93 | 16.04 | 14.96 | 15.87 | 30,103,726 | -0.06(-0.35%) |
Sep 20, 2002 | 16.09 | 16.29 | 15.85 | 15.92 | 51,998,512 | -0.17(-1.07%) |
Sep 19, 2002 | 16.04 | 16.42 | 16.03 | 16.09 | 26,235,440 | -0.22(-1.36%) |
Sep 18, 2002 | 16.15 | 16.53 | 16.14 | 16.32 | 26,884,878 | -0.03(-0.20%) |
Sep 17, 2002 | 17.06 | 17.17 | 16.29 | 16.35 | 29,908,426 | -0.38(-2.28%) |
Sep 16, 2002 | 16.57 | 16.76 | 16.33 | 16.73 | 21,300,940 | +0.24(+1.44%) |
Sep 13, 2002 | 16.48 | 16.75 | 16.37 | 16.49 | 27,449,300 | -0.10(-0.60%) |
Sep 12, 2002 | 16.83 | 16.98 | 16.52 | 16.59 | 32,769,164 | -0.50(-2.92%) |
Sep 11, 2002 | 17.87 | 17.87 | 17.03 | 17.09 | 24,543,436 | -0.06(-0.32%) |
Sep 10, 2002 | 16.96 | 17.27 | 16.96 | 17.15 | 25,147,568 | +0.18(+1.08%) |
Sep 09, 2002 | 17.04 | 17.11 | 16.79 | 16.96 | 35,823,580 | -0.07(-0.42%) |
Sep 06, 2002 | 17.69 | 17.73 | 16.82 | 17.04 | 53,854,228 | -0.65(-3.70%) |
Sep 05, 2002 | 17.84 | 18.11 | 17.45 | 17.69 | 29,088,416 | -0.19(-1.08%) |
Sep 04, 2002 | 17.62 | 18.06 | 17.40 | 17.88 | 29,307,182 | +0.55(+3.20%) |
Sep 03, 2002 | 17.75 | 18.23 | 17.31 | 17.33 | 28,245,302 | -1.00(-5.44%) |
Aug 30, 2002 | 18.03 | 18.59 | 17.98 | 18.33 | 22,096,222 | +0.15(+0.82%) |
Aug 29, 2002 | 17.98 | 18.52 | 17.87 | 18.18 | 23,801,042 | -0.17(-0.91%) |
Aug 28, 2002 | 18.35 | 18.61 | 18.16 | 18.34 | 21,150,584 | -0.07(-0.39%) |
Aug 27, 2002 | 19.16 | 19.29 | 18.17 | 18.42 | 30,291,446 | -0.73(-3.79%) |
Aug 26, 2002 | 19.24 | 19.39 | 18.73 | 19.14 | 21,414,114 | +0.01(+0.03%) |
Aug 23, 2002 | 19.27 | 19.40 | 18.99 | 19.14 | 20,216,680 | -0.21(-1.09%) |
Aug 22, 2002 | 18.94 | 19.39 | 18.84 | 19.35 | 27,979,066 | +0.39(+2.05%) |
Aug 21, 2002 | 19.02 | 19.05 | 18.57 | 18.96 | 24,947,394 | +0.29(+1.57%) |
Aug 20, 2002 | 18.75 | 18.83 | 18.51 | 18.66 | 20,567,030 | -0.21(-1.12%) |
Aug 19, 2002 | 18.52 | 18.95 | 18.43 | 18.88 | 22,856,848 | +0.53(+2.87%) |
Aug 16, 2002 | 18.60 | 18.69 | 18.24 | 18.35 | 24,972,484 | -0.26(-1.40%) |
Aug 15, 2002 | 18.50 | 18.78 | 18.40 | 18.61 | 32,692,632 | +0.27(+1.48%) |
Aug 14, 2002 | 17.61 | 18.37 | 17.35 | 18.34 | 33,043,704 | +0.73(+4.15%) |
Aug 13, 2002 | 17.95 | 18.19 | 17.60 | 17.61 | 30,805,148 | -0.60(-3.29%) |
Aug 12, 2002 | 17.97 | 18.32 | 17.78 | 18.20 | 21,827,638 | +0.19(+1.08%) |
Aug 09, 2002 | 18.20 | 18.45 | 17.87 | 18.01 | 32,952,010 | -0.36(-1.96%) |
Aug 08, 2002 | 17.65 | 18.56 | 17.60 | 18.37 | 44,387,564 | +0.83(+4.70%) |
Aug 07, 2002 | 17.23 | 17.65 | 17.12 | 17.55 | 28,394,034 | +0.68(+4.01%) |
Aug 06, 2002 | 16.90 | 17.37 | 16.62 | 16.87 | 33,435,930 | +0.39(+2.35%) |
Aug 05, 2002 | 17.04 | 17.37 | 16.32 | 16.48 | 30,135,494 | -0.64(-3.72%) |
Aug 02, 2002 | 17.42 | 17.76 | 16.90 | 17.12 | 30,828,252 | -0.33(-1.90%) |