Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.59 | 20.66 | 20.46 | 20.53 | 2,101,736 | +0.13(+0.66%) |
Oct 30, 2002 | 20.22 | 20.40 | 20.16 | 20.39 | 4,039,763 | +0.32(+1.60%) |
Oct 29, 2002 | 20.39 | 20.39 | 19.87 | 20.07 | 1,999,659 | -0.46(-2.23%) |
Oct 28, 2002 | 20.74 | 20.77 | 20.48 | 20.53 | 1,459,900 | +0.09(+0.46%) |
Oct 25, 2002 | 20.21 | 20.47 | 20.15 | 20.44 | 2,530,750 | +0.34(+1.71%) |
Oct 24, 2002 | 20.49 | 20.49 | 20.09 | 20.09 | 4,931,978 | -0.20(-0.97%) |
Oct 23, 2002 | 20.25 | 20.37 | 19.98 | 20.29 | 1,256,708 | -0.19(-0.92%) |
Oct 22, 2002 | 20.31 | 20.61 | 20.22 | 20.48 | 3,415,743 | -0.24(-1.14%) |
Oct 21, 2002 | 20.45 | 20.78 | 20.35 | 20.72 | 936,512 | +0.29(+1.42%) |
Oct 18, 2002 | 20.37 | 20.70 | 20.28 | 20.43 | 1,791,170 | -0.17(-0.81%) |
Oct 17, 2002 | 20.83 | 20.86 | 20.45 | 20.59 | 1,630,350 | +0.29(+1.43%) |
Oct 16, 2002 | 20.35 | 20.44 | 20.15 | 20.30 | 618,724 | -0.36(-1.76%) |
Oct 15, 2002 | 20.34 | 20.74 | 20.28 | 20.66 | 137,852,720 | +1.35(+6.99%) |
Oct 14, 2002 | 19.61 | 19.68 | 19.31 | 19.31 | 2,233,666 | -0.51(-2.57%) |
Oct 11, 2002 | 19.61 | 20.05 | 19.59 | 19.82 | 1,458,455 | +0.70(+3.64%) |
Oct 10, 2002 | 18.72 | 19.25 | 18.61 | 19.13 | 1,231,670 | +0.44(+2.33%) |
Oct 09, 2002 | 18.66 | 18.82 | 18.60 | 18.69 | 881,140 | -0.30(-1.57%) |
Oct 08, 2002 | 19.15 | 19.21 | 18.75 | 18.99 | 1,289,931 | +0.05(+0.26%) |
Oct 07, 2002 | 19.07 | 19.25 | 18.86 | 18.94 | 725,616 | -0.48(-2.46%) |
Oct 04, 2002 | 19.70 | 19.91 | 19.26 | 19.42 | 623,057 | -0.34(-1.71%) |
Oct 03, 2002 | 20.03 | 20.17 | 19.71 | 19.76 | 1,157,038 | -0.22(-1.10%) |
Oct 02, 2002 | 19.82 | 20.27 | 19.82 | 19.98 | 1,105,036 | -0.28(-1.37%) |
Oct 01, 2002 | 19.80 | 20.27 | 19.57 | 20.26 | 1,330,859 | +0.55(+2.79%) |
Sep 30, 2002 | 19.72 | 19.79 | 19.41 | 19.71 | 3,744,124 | -0.41(-2.05%) |
Sep 27, 2002 | 20.12 | 20.30 | 20.00 | 20.12 | 3,138,882 | -0.01(-0.03%) |
Sep 26, 2002 | 19.98 | 20.20 | 19.89 | 20.12 | 3,238,070 | +0.69(+3.53%) |
Sep 25, 2002 | 19.48 | 19.56 | 19.06 | 19.44 | 1,158,482 | +0.48(+2.52%) |
Sep 24, 2002 | 18.92 | 19.20 | 18.85 | 18.96 | 1,921,656 | -0.31(-1.62%) |
Sep 23, 2002 | 19.75 | 19.78 | 19.24 | 19.27 | 1,271,634 | -0.71(-3.55%) |
Sep 20, 2002 | 20.23 | 20.31 | 19.87 | 19.98 | 1,237,930 | -0.11(-0.55%) |
Sep 19, 2002 | 20.19 | 20.25 | 20.05 | 20.09 | 1,982,806 | -0.35(-1.73%) |
Sep 18, 2002 | 20.45 | 20.47 | 20.22 | 20.45 | 1,845,579 | -0.01(-0.05%) |
Sep 17, 2002 | 20.75 | 20.78 | 20.32 | 20.46 | 4,237,177 | -0.10(-0.51%) |
Sep 16, 2002 | 20.74 | 20.74 | 20.56 | 20.56 | 633,169 | -0.17(-0.82%) |
Sep 13, 2002 | 20.89 | 20.98 | 20.67 | 20.73 | 2,215,851 | -0.52(-2.46%) |
Sep 12, 2002 | 21.53 | 21.53 | 21.15 | 21.25 | 535,906 | -0.36(-1.65%) |
Sep 11, 2002 | 21.70 | 21.91 | 21.61 | 21.61 | 2,420,006 | +0.20(+0.93%) |
Sep 10, 2002 | 21.46 | 21.46 | 21.28 | 21.41 | 851,287 | +0.16(+0.76%) |
Sep 09, 2002 | 21.18 | 21.31 | 21.00 | 21.25 | 1,251,411 | -0.10(-0.45%) |
Sep 06, 2002 | 21.45 | 21.49 | 21.29 | 21.35 | 577,796 | +0.31(+1.46%) |
Sep 05, 2002 | 20.90 | 21.09 | 20.79 | 21.04 | 720,320 | -0.16(-0.75%) |
Sep 04, 2002 | 21.21 | 21.38 | 21.03 | 21.20 | 1,399,231 | +0.00(+0.02%) |
Sep 03, 2002 | 21.56 | 21.56 | 21.06 | 21.19 | 840,213 | -0.86(-3.91%) |
Aug 30, 2002 | 21.91 | 22.22 | 21.90 | 22.06 | 1,101,184 | -0.01(-0.05%) |
Aug 29, 2002 | 21.95 | 22.23 | 21.91 | 22.07 | 775,210 | -0.22(-0.98%) |
Aug 28, 2002 | 22.53 | 22.57 | 22.17 | 22.28 | 922,549 | -0.63(-2.73%) |
Aug 27, 2002 | 22.98 | 23.11 | 22.76 | 22.91 | 2,291,446 | +0.20(+0.88%) |
Aug 26, 2002 | 22.76 | 22.87 | 22.58 | 22.71 | 969,254 | +0.10(+0.46%) |
Aug 23, 2002 | 22.68 | 22.76 | 22.54 | 22.61 | 1,173,409 | -0.28(-1.24%) |
Aug 22, 2002 | 22.79 | 23.05 | 22.70 | 22.89 | 1,068,924 | +0.07(+0.29%) |
Aug 21, 2002 | 22.75 | 22.87 | 22.52 | 22.82 | 1,090,591 | +0.56(+2.52%) |
Aug 20, 2002 | 22.54 | 22.58 | 22.26 | 22.26 | 1,340,007 | -0.21(-0.92%) |
Aug 16, 2002 | 22.28 | 22.59 | 22.18 | 22.47 | 877,288 | +0.00(+0.00%) |
Aug 15, 2002 | 22.34 | 22.51 | 22.27 | 22.47 | 923,030 | +0.18(+0.79%) |
Aug 14, 2002 | 22.08 | 22.39 | 21.82 | 22.30 | 1,422,825 | +0.51(+2.35%) |
Aug 13, 2002 | 21.68 | 22.16 | 21.68 | 21.78 | 895,103 | -0.21(-0.95%) |
Aug 12, 2002 | 21.89 | 22.19 | 21.83 | 21.99 | 723,690 | +0.45(+2.07%) |
Aug 07, 2002 | 21.67 | 21.68 | 21.20 | 21.55 | 1,083,850 | +0.41(+1.94%) |
Aug 06, 2002 | 20.92 | 21.45 | 20.92 | 21.14 | 949,994 | +0.45(+2.19%) |
Aug 05, 2002 | 21.30 | 21.31 | 20.62 | 20.69 | 754,025 | -0.73(-3.39%) |
Aug 02, 2002 | 21.56 | 21.60 | 21.32 | 21.41 | 1,373,230 | -0.08(-0.39%) |