Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.48 | 20.52 | 20.05 | 20.16 | 1,175,869 | -0.32(-1.56%) |
Oct 30, 2002 | 20.50 | 20.58 | 20.27 | 20.48 | 1,756,888 | +0.08(+0.41%) |
Oct 29, 2002 | 20.04 | 20.48 | 19.89 | 20.40 | 1,380,927 | +0.59(+3.00%) |
Oct 28, 2002 | 20.08 | 20.10 | 19.58 | 19.80 | 1,113,930 | -0.16(-0.79%) |
Oct 25, 2002 | 20.02 | 20.04 | 19.66 | 19.96 | 1,311,532 | -0.01(-0.06%) |
Oct 24, 2002 | 20.74 | 20.79 | 19.88 | 19.97 | 1,555,798 | -0.77(-3.73%) |
Oct 23, 2002 | 20.43 | 20.75 | 20.27 | 20.75 | 1,161,076 | +0.31(+1.53%) |
Oct 22, 2002 | 20.79 | 20.79 | 20.28 | 20.43 | 2,000,192 | -0.51(-2.44%) |
Oct 21, 2002 | 20.47 | 20.94 | 20.44 | 20.94 | 2,071,391 | +0.25(+1.19%) |
Oct 18, 2002 | 19.31 | 20.71 | 19.00 | 20.70 | 3,881,078 | +1.50(+7.79%) |
Oct 17, 2002 | 19.12 | 19.46 | 19.02 | 19.20 | 1,491,214 | +0.35(+1.87%) |
Oct 16, 2002 | 19.27 | 19.63 | 18.80 | 18.85 | 1,738,848 | -0.52(-2.70%) |
Oct 15, 2002 | 19.75 | 19.75 | 19.17 | 19.37 | 2,541,522 | -0.24(-1.21%) |
Oct 14, 2002 | 19.37 | 19.62 | 19.37 | 19.61 | 775,614 | +0.11(+0.58%) |
Oct 11, 2002 | 19.17 | 19.57 | 18.92 | 19.50 | 1,699,640 | +0.48(+2.51%) |
Oct 10, 2002 | 19.18 | 19.37 | 18.88 | 19.02 | 1,465,116 | -0.16(-0.82%) |
Oct 09, 2002 | 19.67 | 19.69 | 18.97 | 19.18 | 2,449,156 | -0.49(-2.49%) |
Oct 08, 2002 | 19.75 | 19.91 | 19.59 | 19.67 | 1,525,370 | +0.05(+0.28%) |
Oct 07, 2002 | 19.48 | 19.85 | 19.39 | 19.61 | 2,548,979 | +0.33(+1.70%) |
Oct 04, 2002 | 19.51 | 19.59 | 18.99 | 19.29 | 1,289,403 | -0.20(-1.00%) |
Oct 03, 2002 | 19.27 | 19.66 | 19.26 | 19.48 | 1,571,914 | +0.21(+1.08%) |
Oct 02, 2002 | 19.59 | 19.78 | 19.27 | 19.27 | 1,116,095 | -0.42(-2.13%) |
Oct 01, 2002 | 19.33 | 19.70 | 19.21 | 19.69 | 1,556,760 | +0.53(+2.75%) |
Sep 30, 2002 | 19.44 | 19.44 | 19.03 | 19.17 | 2,219,081 | -0.47(-2.37%) |
Sep 27, 2002 | 20.11 | 20.14 | 19.58 | 19.63 | 1,587,790 | -0.48(-2.38%) |
Sep 26, 2002 | 19.58 | 20.11 | 19.54 | 20.11 | 2,314,936 | +0.65(+3.33%) |
Sep 25, 2002 | 19.50 | 19.54 | 19.21 | 19.46 | 1,847,090 | +0.06(+0.30%) |
Sep 24, 2002 | 19.79 | 19.95 | 19.39 | 19.40 | 1,616,775 | -0.50(-2.53%) |
Sep 23, 2002 | 19.98 | 20.14 | 19.75 | 19.91 | 1,120,064 | -0.08(-0.40%) |
Sep 20, 2002 | 19.96 | 20.29 | 19.93 | 19.98 | 1,731,631 | -0.10(-0.50%) |
Sep 19, 2002 | 20.37 | 20.52 | 20.07 | 20.08 | 1,222,653 | -0.47(-2.29%) |
Sep 18, 2002 | 20.67 | 20.83 | 20.51 | 20.55 | 1,476,902 | -0.13(-0.64%) |
Sep 17, 2002 | 20.96 | 20.99 | 20.63 | 20.69 | 1,400,050 | -0.17(-0.80%) |
Sep 16, 2002 | 20.83 | 20.92 | 20.69 | 20.85 | 1,069,792 | +0.06(+0.30%) |
Sep 13, 2002 | 20.66 | 20.83 | 20.63 | 20.79 | 1,007,011 | +0.05(+0.26%) |
Sep 12, 2002 | 20.83 | 20.87 | 20.64 | 20.74 | 805,200 | -0.18(-0.85%) |
Sep 11, 2002 | 21.08 | 21.09 | 20.88 | 20.92 | 1,303,955 | -0.12(-0.55%) |
Sep 10, 2002 | 21.20 | 21.20 | 20.93 | 21.03 | 2,244,338 | -0.05(-0.24%) |
Sep 09, 2002 | 20.79 | 21.18 | 20.77 | 21.08 | 915,126 | +0.30(+1.42%) |
Sep 06, 2002 | 20.89 | 20.94 | 20.57 | 20.79 | 1,551,709 | -0.05(-0.22%) |
Sep 05, 2002 | 20.45 | 20.94 | 20.44 | 20.83 | 1,696,393 | +0.31(+1.52%) |
Sep 04, 2002 | 20.04 | 20.70 | 20.03 | 20.52 | 1,797,779 | +0.52(+2.62%) |
Sep 03, 2002 | 20.27 | 20.33 | 19.98 | 20.00 | 2,114,327 | -0.27(-1.31%) |
Aug 30, 2002 | 20.18 | 20.58 | 20.14 | 20.26 | 1,064,139 | +0.11(+0.54%) |
Aug 29, 2002 | 19.87 | 20.32 | 19.84 | 20.15 | 1,558,204 | +0.05(+0.27%) |
Aug 28, 2002 | 19.85 | 20.16 | 19.81 | 20.10 | 1,347,613 | +0.28(+1.43%) |
Aug 27, 2002 | 19.74 | 19.98 | 19.54 | 19.82 | 1,564,939 | +0.18(+0.93%) |
Aug 26, 2002 | 19.75 | 19.79 | 19.45 | 19.64 | 833,102 | -0.11(-0.57%) |
Aug 23, 2002 | 20.06 | 20.08 | 19.71 | 19.75 | 650,294 | -0.32(-1.62%) |
Aug 22, 2002 | 20.16 | 20.17 | 19.83 | 20.07 | 923,304 | -0.01(-0.04%) |
Aug 21, 2002 | 20.08 | 20.17 | 19.89 | 20.08 | 911,518 | +0.06(+0.31%) |
Aug 20, 2002 | 20.03 | 20.21 | 19.86 | 20.02 | 1,620,623 | -0.04(-0.19%) |
Aug 16, 2002 | 19.91 | 20.20 | 19.52 | 20.06 | 1,591,398 | -0.08(-0.41%) |
Aug 15, 2002 | 20.11 | 20.42 | 19.93 | 20.14 | 1,275,933 | +0.05(+0.23%) |
Aug 14, 2002 | 19.50 | 20.11 | 19.37 | 20.09 | 981,394 | +0.66(+3.38%) |
Aug 13, 2002 | 19.69 | 19.76 | 19.40 | 19.44 | 1,458,140 | -0.25(-1.27%) |
Aug 12, 2002 | 19.75 | 19.85 | 19.58 | 19.69 | 72,161 | +0.67(+3.54%) |
Aug 07, 2002 | 18.77 | 19.03 | 18.58 | 19.01 | 1,098,055 | +0.39(+2.08%) |
Aug 06, 2002 | 18.40 | 18.79 | 18.40 | 18.62 | 2,304,593 | +0.33(+1.79%) |
Aug 05, 2002 | 18.83 | 18.83 | 18.19 | 18.30 | 1,550,988 | -0.40(-2.13%) |
Aug 02, 2002 | 18.70 | 18.98 | 18.57 | 18.70 | 3,276,125 | +0.04(+0.22%) |