Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.94 | 20.28 | 18.94 | 20.20 | 8,712,925 | +2.60(+14.76%) |
Oct 30, 2002 | 16.76 | 17.89 | 16.76 | 17.60 | 4,870,360 | +1.17(+7.14%) |
Oct 29, 2002 | 16.80 | 16.92 | 16.43 | 16.43 | 5,871,186 | -0.75(-4.39%) |
Oct 28, 2002 | 17.93 | 18.02 | 16.96 | 17.18 | 2,506,062 | -0.59(-3.30%) |
Oct 25, 2002 | 18.44 | 18.55 | 17.77 | 17.77 | 4,096,739 | -1.17(-6.19%) |
Oct 24, 2002 | 18.94 | 19.32 | 18.77 | 18.94 | 2,468,473 | +0.09(+0.49%) |
Oct 23, 2002 | 18.27 | 18.98 | 18.23 | 18.85 | 2,802,241 | +0.61(+3.35%) |
Oct 22, 2002 | 18.39 | 18.69 | 18.02 | 18.24 | 1,822,178 | -0.37(-1.98%) |
Oct 21, 2002 | 18.65 | 18.86 | 18.44 | 18.60 | 3,397,104 | -0.44(-2.29%) |
Oct 18, 2002 | 18.10 | 19.04 | 17.85 | 19.04 | 2,946,273 | +0.94(+5.18%) |
Oct 17, 2002 | 18.44 | 18.49 | 17.60 | 18.10 | 2,540,787 | +0.29(+1.65%) |
Oct 16, 2002 | 19.06 | 19.13 | 17.56 | 17.81 | 2,810,713 | -1.26(-6.59%) |
Oct 15, 2002 | 18.60 | 19.37 | 18.53 | 19.06 | 3,740,179 | +0.79(+4.31%) |
Oct 14, 2002 | 17.43 | 18.35 | 17.43 | 18.28 | 3,570,730 | +0.64(+3.61%) |
Oct 11, 2002 | 17.51 | 17.86 | 17.39 | 17.64 | 3,966,788 | +0.51(+2.98%) |
Oct 10, 2002 | 17.06 | 17.39 | 17.01 | 17.13 | 4,534,444 | +0.08(+0.44%) |
Oct 09, 2002 | 16.09 | 17.47 | 16.09 | 17.05 | 7,521,648 | +0.97(+6.04%) |
Oct 08, 2002 | 17.43 | 17.55 | 15.51 | 16.08 | 6,450,059 | -1.35(-7.74%) |
Oct 07, 2002 | 18.18 | 18.45 | 16.84 | 17.43 | 4,121,321 | -0.74(-4.06%) |
Oct 04, 2002 | 16.34 | 21.16 | 16.34 | 18.17 | 25,096,782 | -9.99(-35.48%) |
Oct 01, 2002 | 28.52 | 28.53 | 28.00 | 28.16 | 993,666 | -0.15(-0.53%) |
Sep 30, 2002 | 28.41 | 28.58 | 27.74 | 28.31 | 1,629,101 | -0.18(-0.65%) |
Sep 27, 2002 | 27.82 | 29.05 | 27.66 | 28.49 | 1,290,680 | +0.67(+2.41%) |
Sep 26, 2002 | 28.07 | 28.35 | 27.80 | 27.82 | 1,264,188 | -0.08(-0.27%) |
Sep 25, 2002 | 27.07 | 28.12 | 26.65 | 27.90 | 2,130,529 | +1.02(+3.80%) |
Sep 24, 2002 | 25.77 | 27.49 | 25.60 | 26.87 | 3,493,642 | +0.90(+3.45%) |
Sep 23, 2002 | 27.24 | 27.96 | 25.43 | 25.98 | 4,154,615 | -1.38(-5.05%) |
Sep 20, 2002 | 27.86 | 28.07 | 27.26 | 27.36 | 1,585,307 | -0.37(-1.33%) |
Sep 19, 2002 | 28.43 | 28.66 | 27.72 | 27.73 | 1,052,854 | -0.70(-2.45%) |
Sep 18, 2002 | 27.60 | 28.58 | 27.45 | 28.43 | 1,190,203 | +0.84(+3.04%) |
Sep 17, 2002 | 28.03 | 28.06 | 27.40 | 27.59 | 802,737 | -0.13(-0.45%) |
Sep 16, 2002 | 27.40 | 27.86 | 27.32 | 27.71 | 1,204,523 | -0.18(-0.63%) |
Sep 13, 2002 | 27.28 | 27.91 | 26.82 | 27.89 | 1,042,353 | +0.57(+2.09%) |
Sep 12, 2002 | 27.28 | 27.40 | 27.07 | 27.32 | 1,222,900 | +0.08(+0.31%) |
Sep 11, 2002 | 26.94 | 27.75 | 26.94 | 27.24 | 1,317,290 | +0.42(+1.56%) |
Sep 10, 2002 | 26.38 | 26.98 | 25.89 | 26.82 | 1,785,902 | +0.51(+1.94%) |
Sep 09, 2002 | 25.44 | 26.31 | 25.39 | 26.31 | 914,549 | +0.86(+3.39%) |
Sep 06, 2002 | 25.27 | 25.48 | 24.85 | 25.44 | 1,110,013 | +0.39(+1.54%) |
Sep 05, 2002 | 24.14 | 25.48 | 24.14 | 25.06 | 1,571,465 | +0.18(+0.71%) |
Sep 04, 2002 | 25.64 | 25.68 | 24.85 | 24.88 | 1,421,585 | -0.66(-2.59%) |
Sep 03, 2002 | 25.14 | 25.76 | 25.14 | 25.54 | 1,209,177 | -0.81(-3.08%) |
Aug 30, 2002 | 26.77 | 26.77 | 26.20 | 26.36 | 1,568,123 | -0.46(-1.72%) |
Aug 29, 2002 | 26.31 | 26.86 | 26.08 | 26.82 | 798,679 | +0.30(+1.14%) |
Aug 28, 2002 | 26.45 | 26.98 | 26.36 | 26.51 | 1,108,939 | +0.08(+0.29%) |
Aug 27, 2002 | 27.24 | 27.36 | 26.44 | 26.44 | 1,069,799 | -0.73(-2.68%) |
Aug 26, 2002 | 26.65 | 27.24 | 26.10 | 27.17 | 1,742,585 | +0.56(+2.11%) |
Aug 23, 2002 | 27.39 | 27.39 | 26.44 | 26.61 | 1,643,182 | -0.79(-2.88%) |
Aug 22, 2002 | 27.24 | 27.65 | 27.07 | 27.39 | 5,827,749 | +0.20(+0.74%) |
Aug 21, 2002 | 28.62 | 28.83 | 27.15 | 27.19 | 2,511,432 | -1.22(-4.28%) |
Aug 20, 2002 | 28.83 | 29.08 | 28.12 | 28.41 | 3,370,254 | -0.67(-2.31%) |
Aug 16, 2002 | 28.49 | 29.25 | 27.75 | 29.08 | 1,367,051 | +0.59(+2.06%) |
Aug 15, 2002 | 27.40 | 28.88 | 27.40 | 28.49 | 2,010,840 | +1.05(+3.82%) |
Aug 14, 2002 | 27.57 | 27.82 | 26.78 | 27.44 | 2,712,146 | -0.13(-0.46%) |
Aug 13, 2002 | 28.45 | 28.48 | 27.32 | 27.57 | 1,528,983 | -0.67(-2.37%) |
Aug 12, 2002 | 28.50 | 28.50 | 27.65 | 28.24 | 1,118,843 | +0.34(+1.23%) |
Aug 07, 2002 | 27.74 | 28.16 | 27.14 | 27.90 | 1,596,047 | +0.60(+2.18%) |
Aug 06, 2002 | 26.82 | 27.74 | 26.82 | 27.30 | 1,998,668 | +0.91(+3.43%) |
Aug 05, 2002 | 27.07 | 27.19 | 26.40 | 26.40 | 1,489,842 | -0.63(-2.33%) |
Aug 02, 2002 | 26.82 | 27.44 | 26.56 | 27.03 | 2,494,726 | -0.51(-1.86%) |