Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.14 | 18.31 | 17.89 | 17.96 | 4,653,078 | -0.29(-1.58%) |
Oct 30, 2002 | 18.45 | 18.51 | 18.04 | 18.25 | 4,946,558 | -0.21(-1.11%) |
Oct 29, 2002 | 18.45 | 18.56 | 18.02 | 18.45 | 4,611,069 | -0.12(-0.64%) |
Oct 28, 2002 | 18.85 | 18.95 | 18.45 | 18.57 | 4,945,002 | -0.20(-1.04%) |
Oct 25, 2002 | 18.61 | 18.91 | 18.45 | 18.77 | 6,503,613 | -0.17(-0.92%) |
Oct 24, 2002 | 19.03 | 19.22 | 18.78 | 18.94 | 7,966,926 | -0.46(-2.38%) |
Oct 23, 2002 | 19.59 | 19.80 | 19.03 | 19.41 | 6,649,089 | -0.19(-0.94%) |
Oct 22, 2002 | 19.72 | 19.72 | 19.24 | 19.59 | 4,840,368 | -0.36(-1.80%) |
Oct 21, 2002 | 19.20 | 20.00 | 19.02 | 19.95 | 5,680,743 | +0.51(+2.65%) |
Oct 18, 2002 | 19.26 | 19.63 | 18.97 | 19.44 | 5,588,945 | +0.18(+0.93%) |
Oct 17, 2002 | 19.64 | 19.67 | 18.96 | 19.26 | 5,984,530 | +0.28(+1.46%) |
Oct 16, 2002 | 18.78 | 19.41 | 18.77 | 18.98 | 5,212,615 | -0.10(-0.51%) |
Oct 15, 2002 | 18.27 | 19.22 | 18.27 | 19.08 | 7,230,407 | +1.13(+6.27%) |
Oct 14, 2002 | 17.58 | 17.99 | 17.51 | 17.95 | 4,408,026 | +0.22(+1.22%) |
Oct 11, 2002 | 16.92 | 17.97 | 16.89 | 17.73 | 7,048,174 | +0.82(+4.86%) |
Oct 10, 2002 | 16.20 | 16.96 | 16.12 | 16.91 | 6,341,801 | +0.74(+4.58%) |
Oct 09, 2002 | 17.04 | 17.04 | 16.12 | 16.17 | 6,968,824 | -0.87(-5.10%) |
Oct 08, 2002 | 16.97 | 17.34 | 16.32 | 17.04 | 6,211,495 | +0.31(+1.84%) |
Oct 07, 2002 | 17.35 | 17.58 | 16.66 | 16.73 | 6,327,603 | -0.63(-3.61%) |
Oct 04, 2002 | 17.59 | 17.79 | 17.19 | 17.36 | 4,022,554 | -0.23(-1.32%) |
Oct 03, 2002 | 17.46 | 18.00 | 17.45 | 17.59 | 6,367,862 | +0.21(+1.18%) |
Oct 02, 2002 | 17.71 | 17.78 | 17.22 | 17.38 | 4,972,813 | -0.47(-2.62%) |
Oct 01, 2002 | 17.43 | 17.88 | 16.99 | 17.85 | 5,272,516 | +0.68(+3.98%) |
Sep 30, 2002 | 17.46 | 17.46 | 16.77 | 17.17 | 5,194,333 | -0.36(-2.05%) |
Sep 27, 2002 | 17.58 | 17.93 | 17.36 | 17.53 | 8,359,204 | -0.27(-1.53%) |
Sep 26, 2002 | 17.43 | 17.87 | 17.33 | 17.80 | 6,509,253 | +0.66(+3.87%) |
Sep 25, 2002 | 17.10 | 17.33 | 16.86 | 17.14 | 7,215,237 | +0.71(+4.35%) |
Sep 24, 2002 | 17.56 | 17.07 | 16.33 | 16.42 | 14,667,359 | -1.14(-6.47%) |
Sep 23, 2002 | 17.71 | 17.87 | 17.38 | 17.56 | 7,958,174 | +0.10(+0.56%) |
Sep 20, 2002 | 16.97 | 17.58 | 16.74 | 17.46 | 11,151,246 | +0.47(+2.78%) |
Sep 19, 2002 | 17.02 | 17.42 | 16.94 | 16.99 | 9,742,778 | -0.26(-1.52%) |
Sep 18, 2002 | 17.58 | 17.69 | 17.20 | 17.25 | 10,331,877 | -0.57(-3.20%) |
Sep 17, 2002 | 18.51 | 18.59 | 17.82 | 17.82 | 12,180,466 | -0.59(-3.21%) |
Sep 16, 2002 | 18.77 | 19.01 | 18.36 | 18.41 | 5,117,122 | -0.63(-3.32%) |
Sep 13, 2002 | 19.19 | 19.22 | 18.75 | 19.05 | 6,645,782 | -0.15(-0.78%) |
Sep 12, 2002 | 18.97 | 19.54 | 18.84 | 19.19 | 8,317,001 | +0.22(+1.17%) |
Sep 11, 2002 | 19.02 | 19.15 | 18.82 | 18.97 | 3,404,478 | +0.16(+0.88%) |
Sep 10, 2002 | 18.82 | 19.00 | 18.56 | 18.81 | 2,942,962 | +0.01(+0.05%) |
Sep 09, 2002 | 18.39 | 18.86 | 18.12 | 18.80 | 4,143,719 | +0.37(+1.98%) |
Sep 06, 2002 | 18.82 | 19.01 | 18.41 | 18.43 | 6,796,704 | -0.05(-0.28%) |
Sep 05, 2002 | 18.61 | 18.96 | 18.43 | 18.48 | 6,412,983 | -0.63(-3.28%) |
Sep 04, 2002 | 19.28 | 19.38 | 18.82 | 19.11 | 4,865,846 | -0.02(-0.08%) |
Sep 03, 2002 | 18.67 | 19.53 | 18.67 | 19.13 | 6,815,958 | -0.23(-1.20%) |
Aug 30, 2002 | 19.28 | 19.79 | 19.19 | 19.36 | 4,127,188 | +0.18(+0.94%) |
Aug 29, 2002 | 18.92 | 19.30 | 18.90 | 19.18 | 6,082,940 | +0.05(+0.27%) |
Aug 28, 2002 | 19.34 | 19.48 | 19.02 | 19.13 | 4,768,214 | -0.24(-1.25%) |
Aug 27, 2002 | 20.21 | 20.23 | 19.32 | 19.37 | 7,343,987 | -0.37(-1.88%) |
Aug 26, 2002 | 19.62 | 19.85 | 19.38 | 19.74 | 2,942,573 | +0.25(+1.27%) |
Aug 23, 2002 | 19.59 | 19.77 | 19.40 | 19.49 | 3,055,570 | -0.35(-1.76%) |
Aug 22, 2002 | 19.56 | 19.94 | 19.51 | 19.84 | 3,663,339 | +0.38(+1.96%) |
Aug 21, 2002 | 19.49 | 19.68 | 19.18 | 19.46 | 7,128,108 | -0.03(-0.13%) |
Aug 20, 2002 | 19.69 | 19.79 | 19.49 | 19.49 | 7,478,377 | +0.16(+0.82%) |
Aug 16, 2002 | 20.17 | 20.17 | 19.02 | 19.33 | 11,061,977 | -0.85(-4.20%) |
Aug 15, 2002 | 20.30 | 20.44 | 19.84 | 20.18 | 7,254,913 | -0.11(-0.56%) |
Aug 14, 2002 | 19.92 | 20.31 | 19.36 | 20.29 | 10,882,661 | +0.04(+0.18%) |
Aug 13, 2002 | 20.57 | 20.81 | 20.23 | 20.25 | 4,937,611 | -0.44(-2.14%) |
Aug 12, 2002 | 20.57 | 20.79 | 20.32 | 20.70 | 4,305,143 | +0.90(+4.55%) |
Aug 07, 2002 | 19.59 | 19.83 | 19.29 | 19.80 | 5,056,637 | +0.39(+1.99%) |
Aug 06, 2002 | 19.27 | 19.70 | 19.02 | 19.41 | 3,790,338 | +0.49(+2.61%) |
Aug 05, 2002 | 19.38 | 19.59 | 18.89 | 18.92 | 4,732,040 | -0.42(-2.15%) |
Aug 02, 2002 | 20.21 | 20.23 | 19.23 | 19.33 | 5,470,698 | -0.99(-4.86%) |