Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.97 | 20.51 | 19.27 | 19.59 | 33,434,824 | -0.24(-1.23%) |
Oct 30, 2002 | 19.47 | 19.90 | 19.38 | 19.83 | 25,754,424 | +0.49(+2.56%) |
Oct 29, 2002 | 19.50 | 19.85 | 18.96 | 19.34 | 26,081,916 | -0.82(-4.07%) |
Oct 28, 2002 | 20.29 | 20.45 | 19.92 | 20.16 | 15,460,799 | -0.27(-1.34%) |
Oct 25, 2002 | 19.90 | 20.46 | 19.87 | 20.43 | 19,117,150 | +0.26(+1.27%) |
Oct 24, 2002 | 20.66 | 20.70 | 19.97 | 20.18 | 16,764,233 | -0.27(-1.31%) |
Oct 23, 2002 | 20.17 | 20.51 | 19.77 | 20.45 | 21,200,480 | -0.03(-0.14%) |
Oct 22, 2002 | 20.96 | 20.96 | 20.06 | 20.47 | 22,946,698 | -0.48(-2.28%) |
Oct 21, 2002 | 20.81 | 21.13 | 20.66 | 20.95 | 17,887,084 | +0.00(+0.00%) |
Oct 18, 2002 | 20.98 | 21.24 | 20.72 | 20.95 | 20,987,938 | -0.17(-0.83%) |
Oct 17, 2002 | 21.16 | 21.24 | 20.81 | 21.13 | 18,383,646 | +0.45(+2.17%) |
Oct 16, 2002 | 21.13 | 21.21 | 20.65 | 20.68 | 23,323,844 | -0.45(-2.12%) |
Oct 15, 2002 | 20.52 | 21.14 | 20.49 | 21.13 | 31,000,980 | +0.80(+3.92%) |
Oct 14, 2002 | 20.08 | 20.36 | 19.92 | 20.33 | 13,802,898 | +0.23(+1.13%) |
Oct 11, 2002 | 19.79 | 20.22 | 19.60 | 20.10 | 20,483,300 | +0.44(+2.22%) |
Oct 10, 2002 | 19.25 | 19.69 | 18.93 | 19.67 | 27,735,178 | +0.56(+2.92%) |
Oct 09, 2002 | 18.68 | 19.50 | 18.66 | 19.11 | 30,524,004 | +0.08(+0.40%) |
Oct 08, 2002 | 19.61 | 19.61 | 18.87 | 19.03 | 29,587,064 | -0.29(-1.48%) |
Oct 07, 2002 | 19.21 | 20.02 | 19.21 | 19.32 | 23,870,064 | +0.08(+0.39%) |
Oct 04, 2002 | 19.44 | 19.67 | 19.02 | 19.24 | 27,385,006 | -0.07(-0.36%) |
Oct 03, 2002 | 19.12 | 19.67 | 19.00 | 19.31 | 31,373,488 | +0.31(+1.62%) |
Oct 02, 2002 | 19.26 | 20.09 | 18.77 | 19.00 | 33,672,108 | -0.74(-3.74%) |
Oct 01, 2002 | 18.73 | 19.74 | 18.64 | 19.74 | 28,876,068 | +1.18(+6.33%) |
Sep 30, 2002 | 19.10 | 19.10 | 18.15 | 18.57 | 33,269,704 | -0.54(-2.80%) |
Sep 27, 2002 | 19.73 | 19.94 | 19.08 | 19.10 | 21,790,686 | -0.77(-3.89%) |
Sep 26, 2002 | 19.41 | 19.96 | 18.91 | 19.88 | 23,566,628 | +0.90(+4.72%) |
Sep 25, 2002 | 19.14 | 19.17 | 18.45 | 18.98 | 20,618,866 | +0.38(+2.07%) |
Sep 24, 2002 | 18.91 | 18.96 | 18.51 | 18.59 | 23,541,198 | -0.45(-2.35%) |
Sep 23, 2002 | 18.98 | 19.36 | 18.91 | 19.04 | 17,916,808 | -0.09(-0.46%) |
Sep 20, 2002 | 18.97 | 19.25 | 18.91 | 19.13 | 36,480,524 | +0.30(+1.58%) |
Sep 19, 2002 | 18.95 | 19.37 | 18.75 | 18.83 | 17,422,652 | -0.49(-2.53%) |
Sep 18, 2002 | 19.21 | 19.71 | 19.07 | 19.32 | 17,204,266 | +0.08(+0.39%) |
Sep 17, 2002 | 20.02 | 20.02 | 19.19 | 19.25 | 21,004,948 | -0.77(-3.87%) |
Sep 16, 2002 | 19.69 | 20.06 | 19.61 | 20.02 | 13,185,373 | +0.19(+0.94%) |
Sep 13, 2002 | 19.55 | 19.93 | 19.09 | 19.83 | 16,077,980 | +0.29(+1.46%) |
Sep 12, 2002 | 20.04 | 20.04 | 19.50 | 19.55 | 16,412,344 | -0.59(-2.92%) |
Sep 11, 2002 | 20.37 | 20.84 | 20.06 | 20.14 | 12,634,171 | -0.11(-0.55%) |
Sep 10, 2002 | 20.02 | 20.28 | 19.89 | 20.25 | 14,051,523 | +0.46(+2.32%) |
Sep 09, 2002 | 19.93 | 20.08 | 19.58 | 19.79 | 17,110,452 | -0.18(-0.90%) |
Sep 06, 2002 | 20.20 | 20.32 | 19.78 | 19.97 | 17,830,898 | +0.31(+1.60%) |
Sep 05, 2002 | 19.24 | 19.85 | 19.18 | 19.65 | 19,536,050 | -0.03(-0.15%) |
Sep 04, 2002 | 19.61 | 19.81 | 18.92 | 19.68 | 23,437,934 | +0.12(+0.59%) |
Sep 03, 2002 | 19.93 | 20.20 | 19.44 | 19.57 | 24,997,896 | -1.07(-5.16%) |
Aug 30, 2002 | 20.22 | 21.07 | 20.22 | 20.63 | 16,097,052 | +0.03(+0.17%) |
Aug 29, 2002 | 20.38 | 20.60 | 20.17 | 20.60 | 15,996,537 | -0.13(-0.65%) |
Aug 28, 2002 | 21.16 | 21.32 | 20.56 | 20.73 | 16,146,880 | -0.74(-3.47%) |
Aug 27, 2002 | 21.80 | 22.00 | 21.21 | 21.48 | 21,420,068 | +0.13(+0.63%) |
Aug 26, 2002 | 21.07 | 21.49 | 20.92 | 21.34 | 12,463,381 | +0.30(+1.44%) |
Aug 23, 2002 | 21.42 | 21.45 | 20.87 | 21.04 | 13,631,249 | -0.51(-2.38%) |
Aug 22, 2002 | 21.21 | 21.67 | 21.15 | 21.55 | 15,709,424 | +0.34(+1.62%) |
Aug 21, 2002 | 21.11 | 21.31 | 20.84 | 21.21 | 19,061,308 | +0.15(+0.72%) |
Aug 20, 2002 | 21.48 | 21.57 | 20.73 | 21.06 | 19,020,244 | -0.57(-2.64%) |
Aug 19, 2002 | 21.27 | 21.70 | 21.21 | 21.63 | 16,075,575 | +0.18(+0.84%) |
Aug 16, 2002 | 21.59 | 21.67 | 21.25 | 21.45 | 19,480,896 | -0.17(-0.78%) |
Aug 15, 2002 | 21.42 | 21.75 | 21.29 | 21.62 | 19,777,114 | +0.44(+2.06%) |
Aug 14, 2002 | 20.60 | 21.24 | 20.32 | 21.18 | 20,082,956 | +0.90(+4.45%) |
Aug 13, 2002 | 20.43 | 20.89 | 20.25 | 20.28 | 16,404,440 | -0.52(-2.49%) |
Aug 12, 2002 | 20.53 | 20.92 | 20.43 | 20.79 | 16,218,186 | -0.22(-1.02%) |
Aug 09, 2002 | 20.82 | 21.13 | 20.34 | 21.01 | 22,303,742 | +0.06(+0.28%) |
Aug 08, 2002 | 19.97 | 20.96 | 19.85 | 20.95 | 26,789,818 | +0.99(+4.96%) |
Aug 07, 2002 | 19.64 | 20.02 | 19.21 | 19.96 | 23,815,940 | +0.52(+2.69%) |
Aug 06, 2002 | 19.29 | 19.93 | 19.25 | 19.44 | 22,770,924 | +0.52(+2.77%) |
Aug 05, 2002 | 19.58 | 19.93 | 18.81 | 18.91 | 21,867,662 | -0.65(-3.30%) |
Aug 02, 2002 | 19.70 | 19.93 | 19.09 | 19.56 | 27,574,696 | -0.02(-0.12%) |