Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 16.85 | 17.01 | 16.56 | 16.62 | 4,368,821 | -0.19(-1.12%) |
Oct 30, 2002 | 16.76 | 16.86 | 16.53 | 16.80 | 4,155,595 | +0.16(+0.96%) |
Oct 29, 2002 | 16.50 | 16.72 | 16.14 | 16.64 | 6,341,302 | +0.21(+1.27%) |
Oct 28, 2002 | 16.73 | 16.87 | 16.35 | 16.44 | 4,232,241 | -0.14(-0.84%) |
Oct 25, 2002 | 16.14 | 16.73 | 16.07 | 16.58 | 4,317,387 | +0.24(+1.44%) |
Oct 24, 2002 | 16.87 | 17.14 | 16.19 | 16.34 | 6,472,695 | +0.03(+0.17%) |
Oct 23, 2002 | 16.05 | 16.46 | 15.96 | 16.31 | 3,972,192 | +0.10(+0.60%) |
Oct 22, 2002 | 16.38 | 16.51 | 15.98 | 16.21 | 3,771,933 | -0.49(-2.91%) |
Oct 21, 2002 | 15.68 | 16.80 | 15.65 | 16.70 | 5,055,033 | +1.02(+6.51%) |
Oct 18, 2002 | 15.27 | 15.79 | 15.17 | 15.68 | 5,886,757 | +0.22(+1.39%) |
Oct 17, 2002 | 15.41 | 15.69 | 15.08 | 15.46 | 8,233,536 | +0.66(+4.45%) |
Oct 16, 2002 | 15.41 | 15.41 | 14.71 | 14.81 | 5,115,831 | -0.70(-4.52%) |
Oct 15, 2002 | 15.44 | 15.54 | 15.13 | 15.51 | 7,075,346 | +0.94(+6.48%) |
Oct 14, 2002 | 14.54 | 14.82 | 14.31 | 14.56 | 4,136,577 | -0.35(-2.33%) |
Oct 11, 2002 | 14.02 | 15.07 | 13.99 | 14.91 | 8,640,682 | +1.30(+9.59%) |
Oct 10, 2002 | 13.33 | 13.76 | 13.03 | 13.60 | 13,632,035 | +0.28(+2.08%) |
Oct 09, 2002 | 13.47 | 13.71 | 13.22 | 13.33 | 5,477,306 | -0.37(-2.69%) |
Oct 08, 2002 | 14.23 | 14.30 | 13.33 | 13.69 | 6,796,568 | -0.24(-1.69%) |
Oct 07, 2002 | 14.23 | 14.58 | 13.67 | 13.93 | 6,453,102 | +0.02(+0.15%) |
Oct 04, 2002 | 15.37 | 15.41 | 13.83 | 13.91 | 7,507,560 | -1.10(-7.35%) |
Oct 03, 2002 | 15.05 | 15.42 | 14.81 | 15.01 | 4,811,552 | -0.19(-1.23%) |
Oct 02, 2002 | 15.93 | 16.12 | 15.10 | 15.20 | 4,160,781 | -0.72(-4.53%) |
Oct 01, 2002 | 15.34 | 16.21 | 15.17 | 15.92 | 5,038,609 | +0.89(+5.91%) |
Sep 30, 2002 | 15.37 | 15.37 | 14.81 | 15.03 | 5,824,230 | -0.51(-3.30%) |
Sep 27, 2002 | 16.03 | 16.26 | 15.44 | 15.55 | 5,692,405 | -0.69(-4.27%) |
Sep 26, 2002 | 16.07 | 16.62 | 15.99 | 16.24 | 7,262,351 | +0.31(+1.92%) |
Sep 25, 2002 | 15.60 | 16.23 | 15.30 | 15.94 | 4,936,750 | +0.83(+5.47%) |
Sep 24, 2002 | 15.94 | 16.08 | 15.10 | 15.11 | 6,724,532 | -0.83(-5.22%) |
Sep 23, 2002 | 16.14 | 16.35 | 15.88 | 15.94 | 5,478,891 | -0.47(-2.88%) |
Sep 20, 2002 | 16.24 | 16.55 | 16.20 | 16.42 | 9,309,893 | +0.51(+3.23%) |
Sep 19, 2002 | 16.31 | 16.41 | 15.69 | 15.90 | 7,083,126 | -0.76(-4.54%) |
Sep 18, 2002 | 16.76 | 16.94 | 16.35 | 16.66 | 6,372,133 | -0.37(-2.20%) |
Sep 17, 2002 | 17.35 | 17.38 | 16.80 | 17.03 | 12,934,730 | -0.08(-0.45%) |
Sep 16, 2002 | 16.33 | 17.11 | 16.33 | 17.11 | 17,560,142 | +0.76(+4.63%) |
Sep 13, 2002 | 16.84 | 17.21 | 16.30 | 16.35 | 42,348,920 | -3.32(-16.87%) |
Sep 12, 2002 | 19.80 | 20.21 | 19.53 | 19.67 | 9,649,037 | -0.12(-0.63%) |
Sep 11, 2002 | 20.84 | 20.96 | 19.77 | 19.80 | 8,228,205 | -1.17(-5.56%) |
Sep 10, 2002 | 20.96 | 21.38 | 20.79 | 20.96 | 3,662,727 | +0.03(+0.13%) |
Sep 09, 2002 | 21.07 | 21.08 | 20.75 | 20.93 | 2,944,675 | -0.16(-0.76%) |
Sep 06, 2002 | 20.91 | 21.17 | 20.75 | 21.09 | 2,818,324 | +0.44(+2.15%) |
Sep 05, 2002 | 20.79 | 20.79 | 20.46 | 20.65 | 4,640,683 | -0.24(-1.13%) |
Sep 04, 2002 | 20.58 | 20.95 | 20.41 | 20.89 | 3,952,166 | +0.68(+3.37%) |
Sep 03, 2002 | 20.58 | 20.60 | 20.13 | 20.21 | 5,099,983 | -0.58(-2.80%) |
Aug 30, 2002 | 20.30 | 21.02 | 20.16 | 20.79 | 3,662,150 | +0.51(+2.50%) |
Aug 29, 2002 | 20.02 | 20.61 | 19.91 | 20.28 | 4,443,017 | -0.12(-0.61%) |
Aug 28, 2002 | 20.51 | 20.64 | 19.98 | 20.41 | 5,336,404 | -0.10(-0.51%) |
Aug 27, 2002 | 21.17 | 21.32 | 20.27 | 20.51 | 5,982,708 | -0.51(-2.44%) |
Aug 26, 2002 | 21.23 | 21.27 | 20.65 | 21.02 | 4,676,125 | -0.04(-0.20%) |
Aug 23, 2002 | 21.76 | 21.76 | 20.91 | 21.07 | 4,265,810 | -0.69(-3.19%) |
Aug 22, 2002 | 21.52 | 21.86 | 21.27 | 21.76 | 4,132,976 | +0.42(+1.95%) |
Aug 21, 2002 | 21.45 | 21.64 | 21.00 | 21.34 | 4,437,111 | +0.08(+0.36%) |
Aug 20, 2002 | 21.97 | 22.00 | 21.26 | 21.27 | 4,431,060 | -0.89(-4.01%) |
Aug 19, 2002 | 21.97 | 22.47 | 21.82 | 22.16 | 4,263,072 | +0.08(+0.38%) |
Aug 16, 2002 | 22.28 | 22.42 | 21.73 | 22.07 | 5,329,201 | -0.23(-1.03%) |
Aug 15, 2002 | 21.48 | 22.35 | 21.10 | 22.30 | 5,530,180 | +0.90(+4.22%) |
Aug 14, 2002 | 20.82 | 21.52 | 20.34 | 21.40 | 7,651,487 | +0.44(+2.09%) |
Aug 13, 2002 | 22.21 | 22.27 | 20.96 | 20.96 | 6,423,567 | -1.69(-7.48%) |
Aug 12, 2002 | 22.25 | 22.87 | 22.21 | 22.66 | 4,001,438 | -0.08(-0.34%) |
Aug 09, 2002 | 23.15 | 23.16 | 22.60 | 22.73 | 7,639,962 | -0.78(-3.31%) |
Aug 08, 2002 | 22.25 | 23.51 | 21.59 | 23.51 | 5,839,357 | +1.48(+6.71%) |
Aug 07, 2002 | 21.69 | 22.21 | 20.93 | 22.03 | 4,572,394 | +0.93(+4.41%) |
Aug 06, 2002 | 20.18 | 21.52 | 20.18 | 21.10 | 4,533,782 | +1.04(+5.19%) |
Aug 05, 2002 | 21.18 | 21.58 | 19.85 | 20.06 | 4,453,823 | -1.01(-4.78%) |
Aug 02, 2002 | 21.90 | 22.04 | 20.89 | 21.07 | 3,950,005 | -0.80(-3.65%) |