Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.26 | 19.45 | 19.00 | 19.08 | 4,380,611 | -0.31(-1.58%) |
Oct 30, 2002 | 19.60 | 19.66 | 19.16 | 19.38 | 4,656,905 | -0.22(-1.11%) |
Oct 29, 2002 | 19.60 | 19.72 | 19.14 | 19.60 | 4,341,062 | -0.13(-0.64%) |
Oct 28, 2002 | 20.03 | 20.13 | 19.60 | 19.73 | 4,655,441 | -0.21(-1.04%) |
Oct 25, 2002 | 19.77 | 20.08 | 19.60 | 19.93 | 6,122,785 | -0.19(-0.92%) |
Oct 24, 2002 | 20.21 | 20.42 | 19.95 | 20.12 | 7,500,412 | -0.49(-2.39%) |
Oct 23, 2002 | 20.81 | 21.03 | 20.21 | 20.61 | 6,259,742 | -0.20(-0.94%) |
Oct 22, 2002 | 20.95 | 20.95 | 20.44 | 20.81 | 4,556,934 | -0.38(-1.80%) |
Oct 21, 2002 | 20.40 | 21.24 | 20.21 | 21.19 | 5,348,099 | +0.55(+2.65%) |
Oct 18, 2002 | 20.46 | 20.85 | 20.15 | 20.64 | 5,261,677 | +0.19(+0.93%) |
Oct 17, 2002 | 20.86 | 20.89 | 20.14 | 20.45 | 5,634,098 | +0.30(+1.46%) |
Oct 16, 2002 | 19.95 | 20.61 | 19.93 | 20.16 | 4,907,383 | -0.10(-0.51%) |
Oct 15, 2002 | 19.41 | 20.42 | 19.41 | 20.26 | 6,807,021 | +1.20(+6.27%) |
Oct 14, 2002 | 18.68 | 19.11 | 18.60 | 19.07 | 4,149,908 | +0.23(+1.22%) |
Oct 11, 2002 | 17.97 | 19.09 | 17.94 | 18.84 | 6,635,459 | +0.87(+4.86%) |
Oct 10, 2002 | 17.20 | 18.02 | 17.13 | 17.96 | 5,970,448 | +0.79(+4.58%) |
Oct 09, 2002 | 18.11 | 18.11 | 17.12 | 17.18 | 6,560,755 | -0.92(-5.10%) |
Oct 08, 2002 | 18.02 | 18.42 | 17.34 | 18.10 | 5,847,773 | +0.33(+1.84%) |
Oct 07, 2002 | 18.43 | 18.68 | 17.70 | 17.77 | 5,957,082 | -0.67(-3.61%) |
Oct 04, 2002 | 18.68 | 18.89 | 18.26 | 18.44 | 3,787,008 | -0.25(-1.32%) |
Oct 03, 2002 | 18.54 | 19.12 | 18.54 | 18.68 | 5,994,983 | +0.22(+1.18%) |
Oct 02, 2002 | 18.81 | 18.88 | 18.30 | 18.47 | 4,681,624 | -0.50(-2.62%) |
Oct 01, 2002 | 18.51 | 19.00 | 18.05 | 18.96 | 4,963,777 | +0.73(+3.98%) |
Sep 30, 2002 | 18.54 | 18.54 | 17.82 | 18.24 | 4,890,172 | -0.38(-2.05%) |
Sep 27, 2002 | 18.68 | 19.04 | 18.44 | 18.62 | 7,869,720 | -0.29(-1.53%) |
Sep 26, 2002 | 18.51 | 18.98 | 18.41 | 18.91 | 6,128,095 | +0.70(+3.87%) |
Sep 25, 2002 | 18.16 | 18.41 | 17.91 | 18.20 | 6,792,740 | +0.76(+4.35%) |
Sep 24, 2002 | 18.66 | 18.13 | 17.34 | 17.44 | 13,808,493 | -1.21(-6.47%) |
Sep 23, 2002 | 18.82 | 18.98 | 18.46 | 18.65 | 7,492,173 | +0.10(+0.56%) |
Sep 20, 2002 | 18.02 | 18.68 | 17.78 | 18.55 | 10,498,270 | +0.50(+2.78%) |
Sep 19, 2002 | 18.08 | 18.50 | 18.00 | 18.05 | 9,172,277 | -0.28(-1.52%) |
Sep 18, 2002 | 18.68 | 18.79 | 18.27 | 18.32 | 9,726,880 | -0.61(-3.20%) |
Sep 17, 2002 | 19.66 | 19.75 | 18.93 | 18.93 | 11,467,223 | -0.63(-3.21%) |
Sep 16, 2002 | 19.93 | 20.19 | 19.50 | 19.56 | 4,817,482 | -0.67(-3.32%) |
Sep 13, 2002 | 20.39 | 20.42 | 19.91 | 20.23 | 6,256,630 | -0.16(-0.78%) |
Sep 12, 2002 | 20.15 | 20.75 | 20.01 | 20.39 | 7,829,988 | +0.23(+1.17%) |
Sep 11, 2002 | 20.21 | 20.34 | 19.99 | 20.15 | 3,205,124 | +0.17(+0.87%) |
Sep 10, 2002 | 19.99 | 20.18 | 19.72 | 19.98 | 2,770,633 | +0.01(+0.05%) |
Sep 09, 2002 | 19.54 | 20.03 | 19.25 | 19.97 | 3,901,078 | +0.39(+1.98%) |
Sep 06, 2002 | 19.99 | 20.20 | 19.56 | 19.58 | 6,398,713 | -0.05(-0.28%) |
Sep 05, 2002 | 19.77 | 20.14 | 19.58 | 19.63 | 6,037,462 | -0.67(-3.28%) |
Sep 04, 2002 | 20.48 | 20.59 | 19.99 | 20.30 | 4,580,920 | -0.02(-0.08%) |
Sep 03, 2002 | 19.83 | 20.75 | 19.83 | 20.32 | 6,416,840 | -0.25(-1.20%) |
Aug 30, 2002 | 20.48 | 21.02 | 20.38 | 20.56 | 3,885,515 | +0.19(+0.94%) |
Aug 29, 2002 | 20.10 | 20.50 | 20.07 | 20.37 | 5,726,745 | +0.05(+0.27%) |
Aug 28, 2002 | 20.54 | 20.69 | 20.21 | 20.32 | 4,489,005 | -0.26(-1.25%) |
Aug 27, 2002 | 21.46 | 21.49 | 20.52 | 20.57 | 6,913,950 | -0.39(-1.88%) |
Aug 26, 2002 | 20.84 | 21.08 | 20.58 | 20.97 | 2,770,267 | +0.26(+1.27%) |
Aug 23, 2002 | 20.81 | 21.00 | 20.61 | 20.70 | 2,876,647 | -0.37(-1.76%) |
Aug 22, 2002 | 20.78 | 21.18 | 20.73 | 21.08 | 3,448,827 | +0.40(+1.96%) |
Aug 21, 2002 | 20.70 | 20.91 | 20.38 | 20.67 | 6,710,712 | -0.03(-0.13%) |
Aug 20, 2002 | 20.92 | 21.02 | 20.70 | 20.70 | 7,040,471 | +0.17(+0.82%) |
Aug 16, 2002 | 21.43 | 21.43 | 20.21 | 20.53 | 10,414,228 | -0.90(-4.21%) |
Aug 15, 2002 | 21.56 | 21.71 | 21.07 | 21.43 | 6,830,092 | -0.12(-0.56%) |
Aug 14, 2002 | 21.16 | 21.57 | 20.56 | 21.55 | 10,245,412 | +0.04(+0.18%) |
Aug 13, 2002 | 21.85 | 22.10 | 21.49 | 21.51 | 4,648,483 | -0.47(-2.14%) |
Aug 12, 2002 | 21.85 | 22.09 | 21.58 | 21.98 | 4,053,049 | +0.96(+4.55%) |
Aug 07, 2002 | 20.81 | 21.06 | 20.49 | 21.03 | 4,760,539 | +0.41(+1.99%) |
Aug 06, 2002 | 20.47 | 20.92 | 20.21 | 20.62 | 3,568,390 | +0.52(+2.61%) |
Aug 05, 2002 | 20.59 | 20.81 | 20.06 | 20.09 | 4,454,949 | -0.44(-2.15%) |
Aug 02, 2002 | 21.46 | 21.49 | 20.43 | 20.54 | 5,150,354 | -1.05(-4.86%) |