Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 15.30 | 15.53 | 15.19 | 15.21 | 25,210,202 | -0.22(-1.43%) |
Oct 30, 2002 | 15.60 | 15.66 | 15.34 | 15.43 | 16,727,051 | -0.27(-1.69%) |
Oct 29, 2002 | 15.64 | 15.84 | 15.35 | 15.70 | 17,247,620 | +0.15(+0.98%) |
Oct 28, 2002 | 15.99 | 16.03 | 15.49 | 15.54 | 19,402,232 | -0.36(-2.25%) |
Oct 25, 2002 | 16.01 | 16.07 | 15.79 | 15.90 | 16,005,006 | -0.11(-0.70%) |
Oct 24, 2002 | 16.12 | 16.39 | 15.96 | 16.01 | 22,285,856 | +0.01(+0.05%) |
Oct 23, 2002 | 16.09 | 16.46 | 15.83 | 16.00 | 23,200,534 | -0.07(-0.46%) |
Oct 22, 2002 | 15.86 | 16.12 | 15.77 | 16.08 | 22,051,694 | +0.22(+1.39%) |
Oct 21, 2002 | 15.01 | 16.00 | 14.97 | 15.86 | 23,363,430 | +0.91(+6.12%) |
Oct 18, 2002 | 15.04 | 15.14 | 14.92 | 14.94 | 21,837,358 | -0.10(-0.64%) |
Oct 17, 2002 | 14.97 | 15.13 | 14.86 | 15.04 | 22,953,512 | +0.63(+4.40%) |
Oct 16, 2002 | 14.99 | 15.12 | 14.41 | 14.41 | 21,451,284 | -0.53(-3.55%) |
Oct 15, 2002 | 15.27 | 15.28 | 14.74 | 14.94 | 31,031,836 | +0.65(+4.52%) |
Oct 14, 2002 | 13.81 | 14.36 | 13.76 | 14.29 | 13,554,610 | +0.48(+3.46%) |
Oct 11, 2002 | 13.74 | 13.96 | 13.55 | 13.81 | 24,082,794 | +0.31(+2.32%) |
Oct 10, 2002 | 13.72 | 13.77 | 13.21 | 13.50 | 30,730,158 | -0.17(-1.26%) |
Oct 09, 2002 | 13.64 | 13.97 | 13.59 | 13.67 | 39,848,012 | +0.15(+1.13%) |
Oct 08, 2002 | 14.09 | 14.18 | 13.46 | 13.52 | 42,077,644 | -0.88(-6.12%) |
Oct 07, 2002 | 13.75 | 14.41 | 13.74 | 14.40 | 47,950,984 | +0.74(+5.44%) |
Oct 04, 2002 | 14.87 | 15.15 | 13.53 | 13.66 | 68,737,296 | -1.09(-7.37%) |
Oct 03, 2002 | 14.74 | 15.03 | 14.71 | 14.74 | 21,440,300 | +0.01(+0.05%) |
Oct 02, 2002 | 15.17 | 15.18 | 14.72 | 14.74 | 22,657,728 | -0.46(-3.02%) |
Oct 01, 2002 | 14.66 | 15.20 | 14.56 | 15.19 | 32,718,928 | +0.71(+4.92%) |
Sep 30, 2002 | 14.18 | 14.88 | 14.12 | 14.48 | 35,226,124 | +0.35(+2.48%) |
Sep 27, 2002 | 14.17 | 14.41 | 14.00 | 14.13 | 80,583,912 | -1.82(-11.40%) |
Sep 26, 2002 | 15.58 | 16.23 | 14.93 | 15.95 | 26,640,360 | +0.47(+3.01%) |
Sep 25, 2002 | 16.03 | 16.03 | 15.15 | 15.48 | 48,469,680 | -0.46(-2.88%) |
Sep 24, 2002 | 16.07 | 16.18 | 15.90 | 15.94 | 22,434,818 | -0.16(-1.02%) |
Sep 23, 2002 | 15.92 | 16.21 | 15.86 | 16.11 | 22,666,570 | +0.17(+1.08%) |
Sep 20, 2002 | 16.42 | 16.46 | 15.88 | 15.93 | 63,432,476 | -0.75(-4.50%) |
Sep 19, 2002 | 17.23 | 17.30 | 16.68 | 16.68 | 29,142,196 | -0.88(-5.04%) |
Sep 18, 2002 | 17.45 | 17.82 | 17.45 | 17.57 | 15,421,208 | +0.21(+1.23%) |
Sep 17, 2002 | 17.92 | 17.98 | 17.32 | 17.36 | 17,911,258 | -0.34(-1.92%) |
Sep 16, 2002 | 17.28 | 17.84 | 17.24 | 17.70 | 18,203,290 | +0.41(+2.40%) |
Sep 13, 2002 | 17.32 | 17.54 | 17.13 | 17.28 | 19,425,274 | -0.04(-0.26%) |
Sep 12, 2002 | 17.61 | 17.86 | 17.30 | 17.33 | 18,535,242 | -0.54(-3.01%) |
Sep 11, 2002 | 18.08 | 18.09 | 17.73 | 17.86 | 13,711,611 | +0.13(+0.72%) |
Sep 10, 2002 | 17.93 | 18.00 | 17.62 | 17.74 | 19,885,828 | -0.22(-1.21%) |
Sep 09, 2002 | 17.36 | 18.04 | 17.36 | 17.95 | 26,436,204 | +0.59(+3.42%) |
Sep 06, 2002 | 17.64 | 17.64 | 17.02 | 17.36 | 48,179,252 | -0.62(-3.43%) |
Sep 05, 2002 | 17.75 | 18.21 | 17.74 | 17.98 | 21,179,882 | +0.13(+0.75%) |
Sep 04, 2002 | 18.48 | 18.55 | 17.69 | 17.84 | 36,500,352 | -0.64(-3.45%) |
Sep 03, 2002 | 18.66 | 18.81 | 18.46 | 18.48 | 19,893,598 | -0.18(-0.98%) |
Aug 30, 2002 | 18.48 | 19.03 | 18.42 | 18.66 | 15,573,119 | +0.21(+1.15%) |
Aug 29, 2002 | 18.42 | 18.64 | 18.33 | 18.45 | 15,100,240 | +0.04(+0.24%) |
Aug 28, 2002 | 17.93 | 18.54 | 17.89 | 18.40 | 20,192,864 | +0.53(+2.94%) |
Aug 27, 2002 | 17.92 | 18.14 | 17.78 | 17.88 | 15,641,439 | +0.12(+0.67%) |
Aug 26, 2002 | 17.73 | 17.87 | 17.54 | 17.76 | 23,315,740 | +0.01(+0.06%) |
Aug 23, 2002 | 18.28 | 18.40 | 17.73 | 17.75 | 35,231,216 | -0.97(-5.18%) |
Aug 22, 2002 | 18.72 | 19.10 | 18.49 | 18.72 | 22,208,426 | -0.17(-0.89%) |
Aug 21, 2002 | 19.17 | 19.23 | 18.45 | 18.89 | 22,726,316 | -0.41(-2.13%) |
Aug 20, 2002 | 19.08 | 19.41 | 19.04 | 19.30 | 12,663,776 | -0.06(-0.29%) |
Aug 19, 2002 | 18.92 | 19.37 | 18.91 | 19.35 | 14,229,768 | +0.34(+1.77%) |
Aug 16, 2002 | 18.96 | 19.11 | 18.86 | 19.02 | 13,292,584 | +0.02(+0.08%) |
Aug 15, 2002 | 19.11 | 19.24 | 18.85 | 19.00 | 20,691,196 | -0.17(-0.88%) |
Aug 14, 2002 | 18.42 | 19.21 | 18.37 | 19.17 | 20,722,542 | +0.75(+4.07%) |
Aug 13, 2002 | 18.34 | 18.72 | 18.34 | 18.42 | 13,888,974 | +0.00(+0.00%) |
Aug 12, 2002 | 18.49 | 18.49 | 18.30 | 18.42 | 12,147,494 | -0.07(-0.38%) |
Aug 09, 2002 | 18.29 | 18.62 | 18.20 | 18.49 | 13,784,753 | +0.13(+0.71%) |
Aug 08, 2002 | 17.93 | 18.36 | 17.88 | 18.36 | 16,543,258 | +0.50(+2.80%) |
Aug 07, 2002 | 18.07 | 18.16 | 17.55 | 17.86 | 18,926,138 | -0.15(-0.85%) |
Aug 06, 2002 | 18.10 | 18.22 | 17.90 | 18.01 | 28,075,606 | +0.28(+1.60%) |
Aug 05, 2002 | 16.93 | 17.97 | 16.90 | 17.73 | 37,669,556 | +0.85(+5.07%) |
Aug 02, 2002 | 16.98 | 17.44 | 16.70 | 16.87 | 22,659,872 | +0.03(+0.20%) |