Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.25 | 19.44 | 18.99 | 19.07 | 4,382,468 | -0.31(-1.58%) |
Oct 30, 2002 | 19.59 | 19.65 | 19.16 | 19.37 | 4,658,880 | -0.22(-1.11%) |
Oct 29, 2002 | 19.59 | 19.71 | 19.13 | 19.59 | 4,342,902 | -0.13(-0.64%) |
Oct 28, 2002 | 20.02 | 20.12 | 19.59 | 19.72 | 4,657,414 | -0.21(-1.04%) |
Oct 25, 2002 | 19.76 | 20.07 | 19.59 | 19.93 | 6,125,381 | -0.19(-0.92%) |
Oct 24, 2002 | 20.20 | 20.41 | 19.94 | 20.11 | 7,503,592 | -0.49(-2.38%) |
Oct 23, 2002 | 20.80 | 21.02 | 20.20 | 20.60 | 6,262,396 | -0.20(-0.94%) |
Oct 22, 2002 | 20.94 | 20.94 | 20.43 | 20.80 | 4,558,866 | -0.38(-1.80%) |
Oct 21, 2002 | 20.39 | 21.23 | 20.20 | 21.18 | 5,350,366 | +0.55(+2.65%) |
Oct 18, 2002 | 20.45 | 20.84 | 20.14 | 20.64 | 5,263,908 | +0.19(+0.93%) |
Oct 17, 2002 | 20.85 | 20.88 | 20.13 | 20.44 | 5,636,486 | +0.29(+1.46%) |
Oct 16, 2002 | 19.94 | 20.60 | 19.93 | 20.15 | 4,909,464 | -0.10(-0.51%) |
Oct 15, 2002 | 19.40 | 20.41 | 19.40 | 20.25 | 6,809,907 | +1.20(+6.27%) |
Oct 14, 2002 | 18.67 | 19.10 | 18.59 | 19.06 | 4,151,667 | +0.23(+1.22%) |
Oct 11, 2002 | 17.96 | 19.08 | 17.93 | 18.83 | 6,638,272 | +0.87(+4.86%) |
Oct 10, 2002 | 17.20 | 18.01 | 17.12 | 17.96 | 5,972,979 | +0.79(+4.58%) |
Oct 09, 2002 | 18.10 | 18.10 | 17.11 | 17.17 | 6,563,536 | -0.92(-5.10%) |
Oct 08, 2002 | 18.02 | 18.41 | 17.33 | 18.09 | 5,850,252 | +0.33(+1.84%) |
Oct 07, 2002 | 18.42 | 18.67 | 17.69 | 17.76 | 5,959,607 | -0.67(-3.61%) |
Oct 04, 2002 | 18.68 | 18.88 | 18.25 | 18.43 | 3,788,614 | -0.25(-1.32%) |
Oct 03, 2002 | 18.53 | 19.11 | 18.53 | 18.68 | 5,997,525 | +0.22(+1.18%) |
Oct 02, 2002 | 18.80 | 18.87 | 18.29 | 18.46 | 4,683,608 | -0.50(-2.62%) |
Oct 01, 2002 | 18.51 | 18.99 | 18.04 | 18.95 | 4,965,882 | +0.73(+3.98%) |
Sep 30, 2002 | 18.53 | 18.53 | 17.81 | 18.23 | 4,892,245 | -0.38(-2.05%) |
Sep 27, 2002 | 18.67 | 19.04 | 18.44 | 18.61 | 7,873,056 | -0.29(-1.53%) |
Sep 26, 2002 | 18.51 | 18.97 | 18.40 | 18.90 | 6,130,693 | +0.70(+3.87%) |
Sep 25, 2002 | 18.15 | 18.40 | 17.91 | 18.20 | 6,795,619 | +0.76(+4.35%) |
Sep 24, 2002 | 18.65 | 18.12 | 17.33 | 17.44 | 13,814,347 | -1.21(-6.47%) |
Sep 23, 2002 | 18.81 | 18.97 | 18.45 | 18.64 | 7,495,349 | +0.10(+0.56%) |
Sep 20, 2002 | 18.02 | 18.67 | 17.78 | 18.54 | 10,502,721 | +0.50(+2.78%) |
Sep 19, 2002 | 18.07 | 18.50 | 17.99 | 18.04 | 9,176,166 | -0.28(-1.52%) |
Sep 18, 2002 | 18.67 | 18.78 | 18.26 | 18.32 | 9,731,003 | -0.61(-3.20%) |
Sep 17, 2002 | 19.65 | 19.74 | 18.92 | 18.92 | 11,472,084 | -0.63(-3.21%) |
Sep 16, 2002 | 19.93 | 20.18 | 19.49 | 19.55 | 4,819,524 | -0.67(-3.32%) |
Sep 13, 2002 | 20.38 | 20.41 | 19.90 | 20.22 | 6,259,282 | -0.16(-0.78%) |
Sep 12, 2002 | 20.14 | 20.75 | 20.00 | 20.38 | 7,833,307 | +0.23(+1.17%) |
Sep 11, 2002 | 20.20 | 20.33 | 19.98 | 20.14 | 3,206,483 | +0.17(+0.87%) |
Sep 10, 2002 | 19.98 | 20.17 | 19.71 | 19.97 | 2,771,808 | +0.01(+0.05%) |
Sep 09, 2002 | 19.53 | 20.02 | 19.24 | 19.96 | 3,902,732 | +0.39(+1.98%) |
Sep 06, 2002 | 19.98 | 20.19 | 19.55 | 19.57 | 6,401,426 | -0.05(-0.28%) |
Sep 05, 2002 | 19.76 | 20.13 | 19.57 | 19.63 | 6,040,021 | -0.67(-3.28%) |
Sep 04, 2002 | 20.47 | 20.58 | 19.99 | 20.29 | 4,582,862 | -0.02(-0.08%) |
Sep 03, 2002 | 19.82 | 20.74 | 19.82 | 20.31 | 6,419,561 | -0.25(-1.20%) |
Aug 30, 2002 | 20.47 | 21.01 | 20.37 | 20.55 | 3,887,162 | +0.19(+0.94%) |
Aug 29, 2002 | 20.09 | 20.49 | 20.06 | 20.36 | 5,729,173 | +0.05(+0.27%) |
Aug 28, 2002 | 20.53 | 20.68 | 20.20 | 20.31 | 4,490,908 | -0.26(-1.25%) |
Aug 27, 2002 | 21.45 | 21.48 | 20.52 | 20.57 | 6,916,881 | -0.39(-1.88%) |
Aug 26, 2002 | 20.83 | 21.07 | 20.58 | 20.96 | 2,771,442 | +0.26(+1.27%) |
Aug 23, 2002 | 20.80 | 20.99 | 20.60 | 20.70 | 2,877,866 | -0.37(-1.76%) |
Aug 22, 2002 | 20.77 | 21.17 | 20.72 | 21.07 | 3,450,289 | +0.40(+1.96%) |
Aug 21, 2002 | 20.70 | 20.90 | 20.37 | 20.66 | 6,713,557 | -0.03(-0.13%) |
Aug 20, 2002 | 20.91 | 21.01 | 20.69 | 20.69 | 7,043,456 | +0.17(+0.82%) |
Aug 16, 2002 | 21.42 | 21.42 | 20.20 | 20.52 | 10,418,643 | -0.90(-4.21%) |
Aug 15, 2002 | 21.55 | 21.70 | 21.06 | 21.42 | 6,832,987 | -0.12(-0.56%) |
Aug 14, 2002 | 21.15 | 21.56 | 20.55 | 21.54 | 10,249,756 | +0.04(+0.18%) |
Aug 13, 2002 | 21.84 | 22.09 | 21.48 | 21.50 | 4,650,454 | -0.47(-2.14%) |
Aug 12, 2002 | 21.84 | 22.08 | 21.57 | 21.97 | 4,054,768 | +0.96(+4.55%) |
Aug 07, 2002 | 20.80 | 21.05 | 20.48 | 21.02 | 4,762,557 | +0.41(+1.99%) |
Aug 06, 2002 | 20.46 | 20.91 | 20.20 | 20.61 | 3,569,903 | +0.52(+2.61%) |
Aug 05, 2002 | 20.58 | 20.80 | 20.05 | 20.08 | 4,456,837 | -0.44(-2.15%) |
Aug 02, 2002 | 21.45 | 21.48 | 20.42 | 20.53 | 5,152,537 | -1.05(-4.86%) |