Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.69 | 21.14 | 20.12 | 20.41 | 32,357,400 | -0.38(-1.85%) |
Oct 30, 2002 | 19.95 | 21.04 | 19.67 | 20.79 | 35,923,272 | +0.99(+5.01%) |
Oct 29, 2002 | 20.00 | 20.27 | 19.04 | 19.80 | 32,806,056 | -0.26(-1.29%) |
Oct 28, 2002 | 19.72 | 20.61 | 19.60 | 20.06 | 40,260,464 | +0.79(+4.10%) |
Oct 25, 2002 | 18.21 | 19.28 | 18.11 | 19.27 | 28,812,120 | +1.07(+5.86%) |
Oct 24, 2002 | 19.08 | 19.76 | 18.09 | 18.20 | 51,459,304 | -0.54(-2.90%) |
Oct 23, 2002 | 16.47 | 18.91 | 16.45 | 18.74 | 57,632,964 | +1.24(+7.07%) |
Oct 22, 2002 | 18.45 | 18.54 | 17.31 | 17.51 | 45,012,980 | -1.98(-10.15%) |
Oct 21, 2002 | 18.60 | 19.95 | 17.95 | 19.48 | 26,175,670 | +0.64(+3.38%) |
Oct 18, 2002 | 18.11 | 18.88 | 17.63 | 18.85 | 31,510,518 | +0.35(+1.89%) |
Oct 17, 2002 | 17.88 | 18.58 | 17.48 | 18.50 | 31,794,092 | +1.69(+10.06%) |
Oct 16, 2002 | 16.70 | 17.12 | 16.65 | 16.81 | 22,915,186 | -1.42(-7.77%) |
Oct 15, 2002 | 17.86 | 18.26 | 17.43 | 18.22 | 31,903,856 | +1.39(+8.24%) |
Oct 14, 2002 | 16.25 | 16.88 | 16.13 | 16.84 | 21,377,780 | +0.34(+2.08%) |
Oct 11, 2002 | 16.01 | 16.76 | 15.96 | 16.49 | 30,433,462 | +0.89(+5.69%) |
Oct 10, 2002 | 15.10 | 15.77 | 14.42 | 15.60 | 39,759,628 | +0.62(+4.13%) |
Oct 09, 2002 | 14.99 | 15.95 | 14.88 | 14.98 | 36,942,740 | -0.32(-2.10%) |
Oct 08, 2002 | 15.31 | 15.88 | 14.62 | 15.31 | 34,068,788 | +0.17(+1.14%) |
Oct 07, 2002 | 15.33 | 15.64 | 14.98 | 15.13 | 23,460,344 | -0.28(-1.82%) |
Oct 04, 2002 | 15.97 | 16.09 | 14.97 | 15.41 | 28,701,482 | -0.30(-1.90%) |
Oct 03, 2002 | 16.68 | 16.77 | 15.70 | 15.71 | 29,248,386 | -1.16(-6.89%) |
Oct 02, 2002 | 16.60 | 17.59 | 16.59 | 16.88 | 36,499,840 | +0.13(+0.75%) |
Oct 01, 2002 | 16.25 | 17.04 | 15.98 | 16.75 | 25,788,588 | +0.74(+4.62%) |
Sep 30, 2002 | 16.30 | 16.50 | 15.87 | 16.01 | 25,822,992 | -0.42(-2.58%) |
Sep 27, 2002 | 16.08 | 17.09 | 16.00 | 16.43 | 31,151,382 | +0.15(+0.95%) |
Sep 26, 2002 | 17.39 | 17.44 | 16.14 | 16.28 | 38,775,932 | -0.92(-5.33%) |
Sep 25, 2002 | 16.39 | 17.52 | 16.06 | 17.20 | 40,461,496 | +1.17(+7.33%) |
Sep 24, 2002 | 14.81 | 16.43 | 14.78 | 16.02 | 55,349,192 | +0.76(+4.99%) |
Sep 23, 2002 | 15.72 | 16.06 | 15.06 | 15.26 | 37,944,932 | -0.80(-4.96%) |
Sep 20, 2002 | 16.36 | 16.57 | 16.01 | 16.06 | 24,248,418 | -0.15(-0.92%) |
Sep 19, 2002 | 16.85 | 17.37 | 16.18 | 16.21 | 30,819,820 | -0.87(-5.10%) |
Sep 18, 2002 | 16.57 | 17.32 | 16.48 | 17.08 | 26,835,656 | +0.39(+2.34%) |
Sep 17, 2002 | 18.23 | 18.45 | 16.67 | 16.69 | 31,291,162 | -0.96(-5.42%) |
Sep 16, 2002 | 17.99 | 18.45 | 17.48 | 17.64 | 16,708,153 | -0.49(-2.72%) |
Sep 13, 2002 | 18.05 | 18.61 | 17.88 | 18.14 | 20,030,588 | +0.06(+0.32%) |
Sep 12, 2002 | 18.70 | 18.76 | 18.07 | 18.08 | 19,515,444 | -1.08(-5.65%) |
Sep 11, 2002 | 19.26 | 20.19 | 19.14 | 19.16 | 20,897,712 | -0.06(-0.33%) |
Sep 10, 2002 | 18.50 | 19.52 | 18.41 | 19.23 | 23,770,444 | +0.84(+4.55%) |
Sep 09, 2002 | 18.16 | 18.62 | 17.83 | 18.39 | 20,323,584 | +0.03(+0.16%) |
Sep 06, 2002 | 17.92 | 18.52 | 17.92 | 18.36 | 22,473,684 | +1.19(+6.94%) |
Sep 05, 2002 | 17.71 | 17.90 | 17.01 | 17.17 | 27,881,300 | -0.83(-4.59%) |
Sep 04, 2002 | 17.97 | 18.05 | 17.00 | 17.99 | 30,752,038 | +0.14(+0.77%) |
Sep 03, 2002 | 18.40 | 18.65 | 17.79 | 17.86 | 23,548,122 | -1.00(-5.32%) |
Aug 30, 2002 | 18.62 | 19.42 | 18.60 | 18.86 | 18,853,714 | -0.41(-2.11%) |
Aug 29, 2002 | 18.42 | 19.50 | 18.33 | 19.27 | 24,342,652 | +0.18(+0.96%) |
Aug 28, 2002 | 19.14 | 19.71 | 19.05 | 19.08 | 23,548,296 | -0.52(-2.63%) |
Aug 27, 2002 | 20.68 | 20.71 | 19.56 | 19.60 | 25,682,514 | -1.22(-5.86%) |
Aug 26, 2002 | 21.24 | 21.27 | 20.40 | 20.82 | 23,089,344 | -0.22(-1.03%) |
Aug 23, 2002 | 22.04 | 22.04 | 20.97 | 21.04 | 19,302,372 | -1.36(-6.09%) |
Aug 22, 2002 | 22.89 | 23.16 | 22.21 | 22.40 | 25,511,506 | -0.64(-2.76%) |
Aug 21, 2002 | 22.45 | 23.20 | 22.11 | 23.04 | 28,027,012 | +0.84(+3.77%) |
Aug 20, 2002 | 23.12 | 23.12 | 22.01 | 22.20 | 26,869,858 | -0.19(-0.87%) |
Aug 16, 2002 | 20.94 | 22.82 | 20.78 | 22.39 | 32,596,822 | +1.34(+6.34%) |
Aug 15, 2002 | 21.32 | 21.59 | 20.40 | 21.06 | 27,402,628 | -0.32(-1.50%) |
Aug 14, 2002 | 19.77 | 21.43 | 19.58 | 21.38 | 27,253,948 | +1.09(+5.37%) |
Aug 13, 2002 | 21.05 | 21.92 | 20.06 | 20.29 | 24,648,736 | -0.79(-3.75%) |
Aug 12, 2002 | 20.31 | 21.21 | 20.20 | 21.08 | 17,117,720 | -0.06(-0.27%) |
Aug 07, 2002 | 21.96 | 22.22 | 20.06 | 21.14 | 32,040,844 | -0.17(-0.78%) |
Aug 06, 2002 | 20.27 | 21.96 | 20.27 | 21.31 | 28,491,724 | +1.22(+6.08%) |
Aug 05, 2002 | 21.08 | 21.43 | 19.91 | 20.09 | 22,126,414 | -1.13(-5.35%) |
Aug 02, 2002 | 21.33 | 21.49 | 20.75 | 21.22 | 23,210,800 | -0.14(-0.67%) |