Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.50 | 16.50 | 16.18 | 16.18 | 2,148,176 | -0.19(-1.17%) |
Nov 27, 2002 | 16.53 | 16.69 | 16.24 | 16.37 | 8,427,670 | -0.09(-0.55%) |
Nov 26, 2002 | 16.41 | 16.54 | 16.24 | 16.46 | 8,076,030 | +0.29(+1.80%) |
Nov 25, 2002 | 16.33 | 16.36 | 16.14 | 16.17 | 5,049,952 | -0.04(-0.27%) |
Nov 22, 2002 | 16.03 | 16.53 | 15.98 | 16.21 | 8,104,484 | +0.19(+1.17%) |
Nov 21, 2002 | 15.74 | 16.35 | 15.74 | 16.03 | 10,674,389 | +0.67(+4.35%) |
Nov 20, 2002 | 15.19 | 15.44 | 15.02 | 15.36 | 7,176,863 | +0.27(+1.76%) |
Nov 19, 2002 | 14.60 | 15.13 | 14.60 | 15.09 | 9,121,064 | +0.49(+3.37%) |
Nov 18, 2002 | 15.33 | 15.36 | 14.56 | 14.60 | 10,625,866 | -0.73(-4.74%) |
Nov 15, 2002 | 15.11 | 15.36 | 15.01 | 15.33 | 9,084,822 | +0.22(+1.45%) |
Nov 14, 2002 | 15.57 | 15.73 | 14.86 | 15.11 | 9,842,914 | -0.46(-2.97%) |
Nov 13, 2002 | 16.24 | 16.24 | 15.21 | 15.57 | 13,008,270 | -0.67(-4.12%) |
Nov 12, 2002 | 16.44 | 16.44 | 16.19 | 16.24 | 6,126,437 | -0.02(-0.12%) |
Nov 11, 2002 | 16.45 | 16.79 | 16.21 | 16.26 | 4,965,786 | -0.19(-1.16%) |
Nov 08, 2002 | 16.56 | 16.88 | 16.40 | 16.45 | 4,275,985 | -0.07(-0.40%) |
Nov 07, 2002 | 16.78 | 16.78 | 16.46 | 16.52 | 5,213,791 | -0.24(-1.45%) |
Nov 06, 2002 | 16.11 | 16.86 | 16.11 | 16.76 | 8,468,405 | +0.65(+4.06%) |
Nov 05, 2002 | 15.98 | 16.34 | 15.78 | 16.11 | 8,544,184 | +0.41(+2.62%) |
Nov 04, 2002 | 16.82 | 16.94 | 15.69 | 15.70 | 17,039,844 | -1.13(-6.70%) |
Nov 01, 2002 | 17.22 | 17.22 | 16.72 | 16.82 | 5,616,050 | -0.39(-2.29%) |
Oct 31, 2002 | 17.14 | 17.31 | 17.11 | 17.22 | 3,199,201 | +0.08(+0.45%) |
Oct 30, 2002 | 17.31 | 17.44 | 17.05 | 17.14 | 4,591,982 | -0.25(-1.44%) |
Oct 29, 2002 | 17.03 | 17.53 | 16.75 | 17.39 | 5,016,406 | +0.37(+2.15%) |
Oct 28, 2002 | 17.54 | 17.61 | 16.93 | 17.02 | 5,231,463 | -0.51(-2.93%) |
Oct 25, 2002 | 17.56 | 17.74 | 17.32 | 17.54 | 3,645,490 | -0.19(-1.06%) |
Oct 24, 2002 | 17.69 | 18.24 | 17.59 | 17.73 | 7,504,241 | +0.08(+0.47%) |
Oct 23, 2002 | 17.03 | 17.67 | 17.03 | 17.64 | 4,080,098 | +0.32(+1.82%) |
Oct 22, 2002 | 17.35 | 17.44 | 16.92 | 17.33 | 4,311,030 | -0.02(-0.14%) |
Oct 21, 2002 | 16.73 | 17.39 | 16.66 | 17.35 | 8,196,737 | +0.54(+3.21%) |
Oct 18, 2002 | 16.94 | 17.07 | 16.18 | 16.81 | 17,927,630 | -0.13(-0.77%) |
Oct 17, 2002 | 19.20 | 19.20 | 16.39 | 16.94 | 38,046,268 | -2.26(-11.75%) |
Oct 16, 2002 | 19.26 | 19.56 | 19.13 | 19.20 | 3,936,626 | -0.06(-0.33%) |
Oct 15, 2002 | 19.27 | 19.69 | 19.03 | 19.26 | 5,223,675 | -0.01(-0.04%) |
Oct 14, 2002 | 19.46 | 19.77 | 19.13 | 19.27 | 4,360,151 | -0.34(-1.75%) |
Oct 11, 2002 | 19.53 | 19.86 | 19.36 | 19.61 | 4,515,903 | +0.47(+2.43%) |
Oct 10, 2002 | 18.70 | 19.53 | 18.55 | 19.15 | 5,373,736 | +0.43(+2.32%) |
Oct 09, 2002 | 19.07 | 19.07 | 18.20 | 18.71 | 10,900,529 | -0.43(-2.26%) |
Oct 08, 2002 | 20.27 | 20.27 | 19.08 | 19.15 | 9,232,187 | -1.12(-5.52%) |
Oct 07, 2002 | 19.91 | 20.51 | 19.84 | 20.27 | 4,048,049 | +0.35(+1.76%) |
Oct 04, 2002 | 20.37 | 20.44 | 19.66 | 19.91 | 4,644,398 | -0.41(-2.02%) |
Oct 03, 2002 | 20.45 | 20.86 | 20.14 | 20.33 | 4,760,913 | -0.12(-0.60%) |
Oct 02, 2002 | 20.50 | 20.62 | 20.38 | 20.45 | 4,803,145 | -0.05(-0.24%) |
Oct 01, 2002 | 20.95 | 20.95 | 20.37 | 20.50 | 299,522 | -0.21(-1.00%) |
Sep 30, 2002 | 21.05 | 21.05 | 20.69 | 20.71 | 4,391,601 | -0.45(-2.15%) |
Sep 27, 2002 | 21.16 | 21.37 | 21.00 | 21.16 | 3,101,557 | +0.00(+0.00%) |
Sep 26, 2002 | 20.98 | 21.17 | 20.76 | 21.16 | 3,585,586 | +0.23(+1.08%) |
Sep 25, 2002 | 21.09 | 21.17 | 20.85 | 20.93 | 3,843,774 | -0.15(-0.73%) |
Sep 24, 2002 | 21.37 | 21.45 | 20.77 | 21.09 | 149,761 | -0.14(-0.68%) |
Sep 23, 2002 | 20.91 | 21.30 | 20.87 | 21.23 | 3,636,504 | +0.44(+2.13%) |
Sep 20, 2002 | 20.54 | 20.85 | 20.54 | 20.79 | 3,856,055 | +0.25(+1.22%) |
Sep 19, 2002 | 20.78 | 20.92 | 20.49 | 20.54 | 3,680,834 | -0.29(-1.39%) |
Sep 18, 2002 | 20.62 | 21.00 | 20.62 | 20.83 | 3,561,624 | +0.21(+1.03%) |
Sep 17, 2002 | 21.03 | 21.08 | 20.51 | 20.62 | 7,556,358 | -0.75(-3.52%) |
Sep 16, 2002 | 21.06 | 21.67 | 21.06 | 21.37 | 4,018,396 | +0.33(+1.59%) |
Sep 13, 2002 | 21.04 | 21.22 | 20.89 | 21.03 | 3,258,507 | -0.13(-0.63%) |
Sep 12, 2002 | 21.33 | 21.50 | 21.13 | 21.17 | 6,016,811 | +0.16(+0.77%) |
Sep 11, 2002 | 21.20 | 21.22 | 20.97 | 21.01 | 3,326,498 | +0.10(+0.46%) |
Sep 10, 2002 | 20.80 | 20.91 | 20.59 | 20.91 | 3,393,292 | +0.05(+0.22%) |
Sep 09, 2002 | 20.55 | 20.91 | 20.40 | 20.86 | 3,450,501 | +0.32(+1.54%) |
Sep 06, 2002 | 20.78 | 20.82 | 20.44 | 20.55 | 3,802,140 | +0.16(+0.76%) |
Sep 05, 2002 | 20.04 | 20.49 | 19.91 | 20.39 | 3,886,606 | +0.25(+1.22%) |
Sep 04, 2002 | 19.87 | 20.28 | 19.68 | 20.15 | 4,129,519 | +0.27(+1.38%) |