Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.91 | 21.05 | 20.11 | 20.43 | 16,641,216 | -0.42(-2.00%) |
Oct 30, 2002 | 21.11 | 21.22 | 20.55 | 20.85 | 12,221,564 | -0.33(-1.57%) |
Oct 29, 2002 | 21.23 | 21.43 | 20.45 | 21.18 | 14,369,274 | -0.15(-0.70%) |
Oct 28, 2002 | 22.00 | 22.07 | 21.15 | 21.33 | 10,829,143 | -0.30(-1.41%) |
Oct 25, 2002 | 21.23 | 21.76 | 21.01 | 21.64 | 11,842,790 | +0.49(+2.31%) |
Oct 24, 2002 | 21.54 | 22.16 | 21.01 | 21.15 | 17,088,962 | -0.39(-1.81%) |
Oct 23, 2002 | 20.94 | 21.58 | 20.87 | 21.54 | 12,947,031 | +0.62(+2.94%) |
Oct 22, 2002 | 20.87 | 21.35 | 20.63 | 20.92 | 13,012,610 | -0.20(-0.94%) |
Oct 21, 2002 | 21.50 | 21.51 | 20.73 | 21.12 | 16,570,408 | -0.40(-1.84%) |
Oct 18, 2002 | 20.62 | 21.66 | 20.41 | 21.52 | 17,961,274 | +0.89(+4.32%) |
Oct 17, 2002 | 21.16 | 21.44 | 20.52 | 20.62 | 20,775,938 | +0.50(+2.46%) |
Oct 16, 2002 | 20.52 | 20.52 | 19.74 | 20.13 | 17,226,196 | -0.67(-3.23%) |
Oct 15, 2002 | 19.80 | 20.87 | 19.63 | 20.80 | 23,997,362 | +2.02(+10.73%) |
Oct 14, 2002 | 18.40 | 19.44 | 18.22 | 18.79 | 15,047,253 | +0.24(+1.30%) |
Oct 11, 2002 | 17.87 | 18.67 | 17.54 | 18.54 | 19,044,598 | +1.14(+6.54%) |
Oct 10, 2002 | 16.97 | 17.55 | 16.40 | 17.41 | 25,122,662 | +0.67(+3.97%) |
Oct 09, 2002 | 17.53 | 17.87 | 16.70 | 16.74 | 23,135,650 | -1.12(-6.30%) |
Oct 08, 2002 | 17.61 | 18.29 | 17.09 | 17.87 | 28,176,604 | +0.74(+4.30%) |
Oct 07, 2002 | 17.97 | 18.25 | 17.00 | 17.13 | 23,716,390 | -1.12(-6.16%) |
Oct 04, 2002 | 18.03 | 18.53 | 17.41 | 18.25 | 27,658,474 | +0.59(+3.37%) |
Oct 03, 2002 | 17.69 | 18.33 | 17.30 | 17.66 | 25,214,812 | +0.01(+0.04%) |
Oct 02, 2002 | 18.49 | 18.68 | 17.33 | 17.65 | 26,421,520 | -1.01(-5.42%) |
Oct 01, 2002 | 18.36 | 18.82 | 17.33 | 18.66 | 31,998,838 | +0.20(+1.07%) |
Sep 30, 2002 | 18.57 | 18.80 | 17.51 | 18.47 | 25,417,626 | -0.47(-2.47%) |
Sep 27, 2002 | 19.88 | 20.16 | 18.93 | 18.93 | 16,386,108 | -1.07(-5.34%) |
Sep 26, 2002 | 19.60 | 20.05 | 19.54 | 20.00 | 25,927,700 | +0.47(+2.43%) |
Sep 25, 2002 | 20.34 | 20.45 | 19.27 | 19.53 | 32,218,612 | -0.57(-2.85%) |
Sep 24, 2002 | 20.70 | 21.14 | 20.02 | 20.10 | 19,755,226 | -1.04(-4.92%) |
Sep 23, 2002 | 21.93 | 21.93 | 20.56 | 21.14 | 16,205,766 | -0.96(-4.32%) |
Sep 20, 2002 | 22.90 | 23.00 | 21.86 | 22.10 | 19,373,482 | -0.69(-3.04%) |
Sep 19, 2002 | 23.14 | 23.70 | 22.64 | 22.79 | 13,253,726 | -0.69(-2.92%) |
Sep 18, 2002 | 23.28 | 23.84 | 23.04 | 23.48 | 11,555,599 | +0.01(+0.06%) |
Sep 17, 2002 | 24.41 | 24.69 | 23.41 | 23.46 | 12,585,216 | -0.61(-2.53%) |
Sep 16, 2002 | 23.60 | 24.23 | 23.49 | 24.07 | 9,132,288 | +0.40(+1.70%) |
Sep 13, 2002 | 22.98 | 23.83 | 22.92 | 23.67 | 10,954,506 | +0.69(+2.99%) |
Sep 12, 2002 | 23.24 | 23.46 | 22.91 | 22.98 | 11,317,734 | -0.53(-2.26%) |
Sep 11, 2002 | 23.70 | 23.99 | 23.42 | 23.51 | 8,253,898 | +0.16(+0.70%) |
Sep 10, 2002 | 23.70 | 23.70 | 23.24 | 23.35 | 10,674,241 | -0.18(-0.78%) |
Sep 09, 2002 | 23.21 | 23.74 | 23.10 | 23.53 | 9,933,369 | +0.01(+0.03%) |
Sep 06, 2002 | 23.05 | 23.91 | 23.05 | 23.53 | 14,258,327 | +0.81(+3.58%) |
Sep 05, 2002 | 22.64 | 23.09 | 22.56 | 22.71 | 14,478,242 | -0.35(-1.50%) |
Sep 04, 2002 | 22.46 | 23.19 | 22.43 | 23.06 | 12,104,823 | +0.52(+2.29%) |
Sep 03, 2002 | 23.09 | 23.24 | 22.43 | 22.54 | 16,723,048 | -0.76(-3.25%) |
Aug 30, 2002 | 23.28 | 23.74 | 23.16 | 23.30 | 12,756,372 | -0.08(-0.33%) |
Aug 29, 2002 | 22.99 | 23.62 | 22.71 | 23.38 | 10,839,602 | +0.24(+1.04%) |
Aug 28, 2002 | 23.35 | 23.38 | 22.99 | 23.14 | 13,602,114 | -0.25(-1.09%) |
Aug 27, 2002 | 24.27 | 24.34 | 23.31 | 23.39 | 18,957,396 | -0.62(-2.56%) |
Aug 26, 2002 | 23.81 | 24.17 | 23.60 | 24.01 | 14,826,489 | +0.28(+1.19%) |
Aug 23, 2002 | 23.96 | 24.40 | 23.67 | 23.72 | 21,336,752 | -0.23(-0.97%) |
Aug 22, 2002 | 23.32 | 24.18 | 23.21 | 23.96 | 25,420,028 | +0.83(+3.61%) |
Aug 21, 2002 | 22.22 | 23.13 | 22.10 | 23.12 | 33,704,456 | +1.72(+8.03%) |
Aug 20, 2002 | 21.61 | 21.93 | 21.16 | 21.40 | 34,791,596 | +0.86(+4.20%) |
Aug 19, 2002 | 20.51 | 21.16 | 20.10 | 20.54 | 33,328,366 | +0.66(+3.31%) |
Aug 16, 2002 | 19.88 | 20.26 | 19.66 | 19.88 | 19,922,988 | -0.59(-2.87%) |
Aug 15, 2002 | 20.20 | 20.62 | 19.82 | 20.47 | 23,588,342 | +0.46(+2.30%) |
Aug 14, 2002 | 18.96 | 20.16 | 18.75 | 20.01 | 23,905,918 | +1.27(+6.76%) |
Aug 13, 2002 | 18.91 | 19.87 | 18.69 | 18.74 | 26,465,758 | -0.15(-0.79%) |
Aug 12, 2002 | 19.46 | 19.59 | 18.79 | 18.89 | 27,075,614 | -1.12(-5.62%) |
Aug 09, 2002 | 19.00 | 20.20 | 18.89 | 20.02 | 26,115,250 | +0.81(+4.24%) |
Aug 08, 2002 | 20.00 | 20.00 | 18.47 | 19.20 | 45,633,176 | -0.79(-3.96%) |
Aug 07, 2002 | 20.19 | 20.43 | 19.47 | 20.00 | 24,008,528 | +0.16(+0.82%) |
Aug 06, 2002 | 19.74 | 20.26 | 19.58 | 19.83 | 19,433,408 | +0.39(+2.00%) |
Aug 05, 2002 | 20.12 | 20.41 | 19.39 | 19.44 | 15,849,181 | -0.67(-3.34%) |
Aug 02, 2002 | 20.87 | 20.94 | 19.78 | 20.12 | 15,231,976 | -0.85(-4.05%) |