Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.64 | 20.75 | 20.19 | 20.27 | 2,414,104 | -0.32(-1.55%) |
Oct 30, 2002 | 20.17 | 20.75 | 20.15 | 20.59 | 2,479,212 | +0.43(+2.11%) |
Oct 29, 2002 | 20.43 | 20.45 | 19.72 | 20.16 | 20,593,770 | -0.29(-1.44%) |
Oct 28, 2002 | 20.87 | 21.00 | 20.31 | 20.46 | 24,839,066 | -0.17(-0.81%) |
Oct 25, 2002 | 19.74 | 20.63 | 19.51 | 20.62 | 2,969,870 | +0.89(+4.49%) |
Oct 24, 2002 | 20.16 | 20.28 | 19.58 | 19.74 | 3,036,611 | -0.31(-1.56%) |
Oct 23, 2002 | 19.84 | 20.11 | 19.35 | 20.05 | 3,003,139 | +0.15(+0.76%) |
Oct 22, 2002 | 20.26 | 20.29 | 19.78 | 19.90 | 2,089,379 | -0.36(-1.79%) |
Oct 21, 2002 | 19.81 | 20.36 | 19.43 | 20.26 | 4,009,968 | +0.45(+2.28%) |
Oct 18, 2002 | 19.99 | 20.36 | 19.65 | 19.81 | 3,294,186 | -0.18(-0.88%) |
Oct 17, 2002 | 19.70 | 20.09 | 19.69 | 19.99 | 3,202,953 | +0.86(+4.51%) |
Oct 16, 2002 | 19.26 | 19.46 | 18.91 | 19.12 | 4,345,306 | -0.13(-0.69%) |
Oct 15, 2002 | 19.48 | 19.68 | 19.03 | 19.26 | 8,013,405 | +0.96(+5.25%) |
Oct 14, 2002 | 17.98 | 18.45 | 17.64 | 18.29 | 3,588,092 | +0.32(+1.77%) |
Oct 11, 2002 | 17.27 | 18.62 | 17.26 | 17.98 | 6,432,849 | +1.17(+6.97%) |
Oct 10, 2002 | 15.86 | 17.05 | 15.73 | 16.81 | 3,822,603 | +0.94(+5.93%) |
Oct 09, 2002 | 16.59 | 16.59 | 15.77 | 15.86 | 4,563,489 | -0.73(-4.40%) |
Oct 08, 2002 | 16.02 | 16.81 | 16.02 | 16.59 | 5,313,152 | +0.72(+4.50%) |
Oct 07, 2002 | 16.58 | 16.79 | 15.83 | 15.88 | 4,393,473 | -0.76(-4.56%) |
Oct 04, 2002 | 17.21 | 17.30 | 16.35 | 16.64 | 7,572,343 | -0.57(-3.30%) |
Oct 03, 2002 | 18.01 | 18.08 | 17.20 | 17.21 | 8,033,203 | -1.18(-6.40%) |
Oct 02, 2002 | 19.39 | 19.39 | 18.24 | 18.38 | 4,673,092 | -1.00(-5.16%) |
Oct 01, 2002 | 19.11 | 19.48 | 18.67 | 19.38 | 4,691,052 | +0.45(+2.38%) |
Sep 30, 2002 | 18.90 | 19.25 | 18.19 | 18.93 | 3,056,001 | +0.03(+0.18%) |
Sep 27, 2002 | 19.55 | 19.77 | 18.88 | 18.90 | 1,887,524 | -0.82(-4.17%) |
Sep 26, 2002 | 19.28 | 19.74 | 19.10 | 19.72 | 2,443,086 | +0.66(+3.44%) |
Sep 25, 2002 | 18.79 | 19.21 | 18.30 | 19.06 | 2,886,189 | +0.69(+3.73%) |
Sep 24, 2002 | 18.64 | 19.27 | 18.30 | 18.38 | 4,132,837 | -0.74(-3.87%) |
Sep 23, 2002 | 18.99 | 19.25 | 18.54 | 19.12 | 3,071,921 | +0.01(+0.05%) |
Sep 20, 2002 | 18.71 | 19.17 | 18.71 | 19.11 | 4,053,850 | +0.40(+2.15%) |
Sep 19, 2002 | 19.40 | 19.40 | 18.67 | 18.71 | 3,371,745 | -1.08(-5.45%) |
Sep 18, 2002 | 19.35 | 20.09 | 19.24 | 19.78 | 5,187,426 | +0.14(+0.72%) |
Sep 17, 2002 | 20.19 | 20.30 | 19.59 | 19.64 | 3,020,895 | -0.21(-1.06%) |
Sep 16, 2002 | 19.84 | 19.89 | 19.49 | 19.85 | 2,106,728 | -0.08(-0.39%) |
Sep 13, 2002 | 19.50 | 19.98 | 19.41 | 19.93 | 2,662,494 | +0.36(+1.83%) |
Sep 12, 2002 | 20.19 | 20.19 | 19.45 | 19.57 | 2,350,016 | -0.81(-3.99%) |
Sep 11, 2002 | 20.70 | 20.72 | 20.27 | 20.39 | 2,167,958 | +0.00(+0.02%) |
Sep 10, 2002 | 20.63 | 20.64 | 20.13 | 20.38 | 2,109,585 | -0.30(-1.45%) |
Sep 09, 2002 | 20.19 | 20.73 | 19.92 | 20.68 | 2,133,669 | +0.27(+1.32%) |
Sep 06, 2002 | 20.33 | 20.60 | 20.20 | 20.41 | 2,067,132 | +0.56(+2.84%) |
Sep 05, 2002 | 19.82 | 20.18 | 19.41 | 19.85 | 3,269,082 | -0.22(-1.10%) |
Sep 04, 2002 | 19.79 | 20.16 | 19.50 | 20.07 | 4,127,122 | +0.33(+1.69%) |
Sep 03, 2002 | 20.82 | 20.82 | 19.73 | 19.74 | 4,136,919 | -1.49(-7.02%) |
Aug 30, 2002 | 21.17 | 21.57 | 21.08 | 21.22 | 1,691,791 | +0.02(+0.12%) |
Aug 29, 2002 | 20.99 | 21.26 | 20.81 | 21.20 | 18,654,812 | -0.00(-0.02%) |
Aug 28, 2002 | 21.58 | 21.59 | 21.01 | 21.21 | 2,131,220 | -0.53(-2.46%) |
Aug 27, 2002 | 22.05 | 22.14 | 21.61 | 21.74 | 3,292,554 | -0.26(-1.18%) |
Aug 26, 2002 | 21.74 | 22.08 | 21.48 | 22.00 | 1,767,921 | +0.36(+1.65%) |
Aug 23, 2002 | 21.83 | 21.83 | 21.48 | 21.64 | 2,012,433 | -0.25(-1.14%) |
Aug 22, 2002 | 21.90 | 21.98 | 21.58 | 21.89 | 2,552,280 | +0.10(+0.45%) |
Aug 21, 2002 | 21.63 | 24.50 | 21.32 | 21.79 | 3,831,788 | +0.28(+1.32%) |
Aug 20, 2002 | 21.97 | 22.02 | 21.47 | 21.51 | 2,499,418 | -0.07(-0.34%) |
Aug 16, 2002 | 21.80 | 21.97 | 21.51 | 21.58 | 2,741,277 | -0.47(-2.11%) |
Aug 15, 2002 | 21.55 | 22.05 | 21.53 | 22.05 | 4,160,798 | +0.50(+2.32%) |
Aug 14, 2002 | 20.67 | 21.55 | 20.24 | 21.55 | 3,681,162 | +0.92(+4.44%) |
Aug 13, 2002 | 21.26 | 21.70 | 20.61 | 20.63 | 3,234,181 | -0.78(-3.66%) |
Aug 12, 2002 | 21.24 | 21.63 | 20.93 | 21.42 | 2,684,741 | +1.44(+7.19%) |
Aug 07, 2002 | 20.28 | 20.42 | 19.63 | 19.98 | 3,118,660 | +0.09(+0.47%) |
Aug 06, 2002 | 19.26 | 20.30 | 19.23 | 19.89 | 2,741,482 | +0.92(+4.86%) |
Aug 05, 2002 | 19.86 | 19.87 | 18.88 | 18.97 | 2,228,576 | -0.89(-4.47%) |
Aug 02, 2002 | 20.31 | 20.40 | 19.68 | 19.85 | 2,283,071 | -0.51(-2.50%) |