Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.30 | 17.49 | 17.00 | 17.05 | 2,027,100 | +0.05(+0.29%) |
Nov 27, 2002 | 16.77 | 17.20 | 16.51 | 17.00 | 4,747,700 | +0.80(+4.94%) |
Nov 26, 2002 | 16.90 | 17.10 | 16.13 | 16.20 | 3,826,400 | -0.93(-5.43%) |
Nov 25, 2002 | 17.06 | 17.43 | 16.96 | 17.13 | 3,878,600 | +0.05(+0.29%) |
Nov 22, 2002 | 16.95 | 17.38 | 16.90 | 17.08 | 4,069,100 | -0.38(-2.18%) |
Nov 21, 2002 | 16.22 | 17.80 | 16.18 | 17.46 | 8,677,000 | +1.54(+9.67%) |
Nov 20, 2002 | 15.35 | 16.02 | 15.05 | 15.92 | 3,629,000 | +0.64(+4.19%) |
Nov 19, 2002 | 15.50 | 15.55 | 15.10 | 15.28 | 3,381,200 | -0.57(-3.60%) |
Nov 18, 2002 | 16.29 | 16.30 | 15.74 | 15.85 | 3,851,000 | -0.20(-1.25%) |
Nov 15, 2002 | 15.45 | 16.20 | 14.95 | 16.05 | 5,203,200 | +0.68(+4.42%) |
Nov 14, 2002 | 15.23 | 15.44 | 14.63 | 15.37 | 5,936,800 | +0.47(+3.15%) |
Nov 13, 2002 | 13.80 | 15.18 | 13.65 | 14.90 | 7,694,800 | +0.99(+7.12%) |
Nov 12, 2002 | 13.90 | 14.27 | 13.69 | 13.91 | 3,635,900 | +0.16(+1.16%) |
Nov 11, 2002 | 14.31 | 14.31 | 13.70 | 13.75 | 3,460,700 | -0.61(-4.25%) |
Nov 08, 2002 | 14.80 | 15.12 | 14.22 | 14.36 | 4,215,300 | -0.40(-2.71%) |
Nov 07, 2002 | 15.25 | 15.30 | 14.37 | 14.76 | 4,472,400 | -0.79(-5.08%) |
Nov 06, 2002 | 15.05 | 15.68 | 14.68 | 15.55 | 6,210,500 | -0.05(-0.32%) |
Nov 05, 2002 | 14.65 | 15.66 | 14.54 | 15.60 | 4,211,700 | +0.80(+5.41%) |
Nov 04, 2002 | 14.88 | 15.40 | 14.61 | 14.80 | 4,590,800 | +0.55(+3.86%) |
Nov 01, 2002 | 13.73 | 14.40 | 13.56 | 14.25 | 3,283,700 | +0.46(+3.34%) |
Oct 31, 2002 | 14.01 | 14.36 | 13.63 | 13.79 | 3,118,700 | -0.16(-1.15%) |
Oct 30, 2002 | 13.61 | 14.40 | 13.45 | 13.95 | 3,929,543 | +0.45(+3.33%) |
Oct 29, 2002 | 14.30 | 14.82 | 13.40 | 13.50 | 3,998,300 | -0.73(-5.13%) |
Oct 28, 2002 | 14.82 | 14.99 | 14.07 | 14.23 | 3,598,500 | -0.29(-2.00%) |
Oct 25, 2002 | 13.63 | 14.62 | 13.50 | 14.52 | 3,950,760 | +0.63(+4.54%) |
Oct 24, 2002 | 13.93 | 14.37 | 13.56 | 13.89 | 5,579,427 | +0.44(+3.27%) |
Oct 23, 2002 | 12.97 | 13.49 | 12.87 | 13.45 | 3,108,466 | +0.36(+2.75%) |
Oct 22, 2002 | 12.96 | 13.48 | 12.75 | 13.09 | 4,663,815 | +0.07(+0.54%) |
Oct 21, 2002 | 13.20 | 13.37 | 13.00 | 13.02 | 5,888,300 | -0.29(-2.18%) |
Oct 18, 2002 | 13.65 | 14.00 | 13.03 | 13.31 | 22,215,348 | -3.42(-20.44%) |
Oct 17, 2002 | 17.19 | 17.34 | 16.55 | 16.73 | 4,850,114 | +0.68(+4.24%) |
Oct 16, 2002 | 15.64 | 16.20 | 15.61 | 16.05 | 4,771,100 | +0.11(+0.69%) |
Oct 15, 2002 | 16.15 | 16.35 | 15.74 | 15.94 | 5,234,627 | +0.65(+4.25%) |
Oct 14, 2002 | 14.63 | 15.59 | 14.33 | 15.29 | 4,663,300 | +0.37(+2.48%) |
Oct 11, 2002 | 14.29 | 15.05 | 14.25 | 14.92 | 5,589,612 | +0.93(+6.65%) |
Oct 10, 2002 | 13.05 | 14.10 | 13.02 | 13.99 | 5,002,200 | +0.99(+7.62%) |
Oct 09, 2002 | 12.97 | 13.39 | 12.62 | 13.00 | 4,354,000 | -0.10(-0.76%) |
Oct 08, 2002 | 13.29 | 13.41 | 12.80 | 13.10 | 3,962,000 | +0.04(+0.31%) |
Oct 07, 2002 | 13.54 | 13.80 | 13.00 | 13.06 | 4,656,500 | -0.53(-3.89%) |
Oct 04, 2002 | 13.46 | 13.85 | 13.17 | 13.59 | 4,482,320 | +0.18(+1.33%) |
Oct 03, 2002 | 13.75 | 13.96 | 13.35 | 13.41 | 7,857,847 | +0.41(+3.16%) |
Oct 02, 2002 | 13.11 | 13.85 | 12.98 | 13.00 | 5,771,255 | -0.23(-1.74%) |
Oct 01, 2002 | 14.00 | 14.01 | 12.78 | 13.23 | 6,786,400 | -0.51(-3.71%) |
Sep 30, 2002 | 13.79 | 14.38 | 13.57 | 13.74 | 5,341,598 | -0.46(-3.24%) |
Sep 27, 2002 | 14.64 | 14.96 | 14.18 | 14.20 | 5,033,500 | -0.63(-4.25%) |
Sep 26, 2002 | 15.27 | 15.40 | 14.70 | 14.83 | 5,360,288 | -0.42(-2.75%) |
Sep 25, 2002 | 15.17 | 15.42 | 14.07 | 15.25 | 6,342,948 | +0.25(+1.67%) |
Sep 24, 2002 | 14.54 | 15.47 | 14.50 | 15.00 | 4,410,400 | -0.01(-0.07%) |
Sep 23, 2002 | 15.20 | 15.40 | 14.81 | 15.01 | 5,306,500 | -0.52(-3.35%) |
Sep 20, 2002 | 16.22 | 16.26 | 15.14 | 15.53 | 5,333,797 | -0.22(-1.40%) |
Sep 19, 2002 | 16.67 | 16.74 | 15.64 | 15.75 | 5,303,700 | -1.42(-8.27%) |
Sep 18, 2002 | 16.51 | 17.35 | 16.35 | 17.17 | 3,832,900 | +0.11(+0.64%) |
Sep 17, 2002 | 17.60 | 17.80 | 16.90 | 17.06 | 3,590,237 | -0.05(-0.29%) |
Sep 16, 2002 | 17.63 | 17.76 | 17.00 | 17.11 | 329,580,000 | -0.68(-3.82%) |
Sep 13, 2002 | 17.45 | 17.92 | 17.33 | 17.79 | 2,460,755 | +0.34(+1.95%) |
Sep 12, 2002 | 17.98 | 17.98 | 17.40 | 17.45 | 3,317,282 | -0.91(-4.96%) |
Sep 11, 2002 | 18.27 | 18.75 | 18.00 | 18.36 | 3,204,000 | +0.43(+2.40%) |
Sep 10, 2002 | 17.65 | 18.19 | 17.55 | 17.93 | 4,023,500 | +0.06(+0.34%) |
Sep 09, 2002 | 16.65 | 17.96 | 16.55 | 17.87 | 4,432,300 | +0.80(+4.69%) |
Sep 06, 2002 | 16.47 | 17.49 | 16.46 | 17.07 | 4,448,809 | +0.90(+5.57%) |
Sep 05, 2002 | 16.09 | 16.86 | 15.95 | 16.17 | 6,170,100 | -0.29(-1.76%) |
Sep 04, 2002 | 15.67 | 16.74 | 15.61 | 16.46 | 4,338,300 | +0.91(+5.85%) |