Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.25 | 18.31 | 17.91 | 17.98 | 2,206,328 | -0.13(-0.71%) |
Nov 27, 2002 | 17.32 | 18.38 | 17.32 | 18.11 | 5,645,740 | +0.87(+5.07%) |
Nov 26, 2002 | 17.65 | 17.84 | 17.12 | 17.24 | 4,479,403 | -0.46(-2.61%) |
Nov 25, 2002 | 18.01 | 18.01 | 17.48 | 17.70 | 4,837,164 | -0.25(-1.37%) |
Nov 22, 2002 | 17.73 | 17.97 | 17.43 | 17.94 | 4,544,199 | +0.23(+1.29%) |
Nov 21, 2002 | 17.36 | 17.73 | 17.12 | 17.72 | 6,538,437 | +0.42(+2.46%) |
Nov 20, 2002 | 16.81 | 17.32 | 16.63 | 17.29 | 5,302,919 | +0.50(+2.97%) |
Nov 19, 2002 | 16.74 | 17.25 | 16.60 | 16.79 | 4,868,344 | -0.17(-0.98%) |
Nov 18, 2002 | 17.25 | 17.39 | 16.93 | 16.96 | 3,997,408 | -0.26(-1.50%) |
Nov 15, 2002 | 16.92 | 17.28 | 16.80 | 17.22 | 3,678,622 | +0.10(+0.61%) |
Nov 14, 2002 | 16.48 | 17.27 | 16.47 | 17.11 | 5,591,499 | +0.92(+5.71%) |
Nov 13, 2002 | 15.98 | 16.39 | 15.52 | 16.19 | 5,115,188 | +0.15(+0.96%) |
Nov 12, 2002 | 15.86 | 16.39 | 15.55 | 16.03 | 4,178,968 | +0.27(+1.72%) |
Nov 11, 2002 | 16.26 | 16.40 | 15.70 | 15.76 | 3,885,841 | -0.50(-3.10%) |
Nov 08, 2002 | 16.53 | 16.79 | 16.07 | 16.27 | 4,072,273 | -0.18(-1.12%) |
Nov 07, 2002 | 16.28 | 16.78 | 16.25 | 16.45 | 5,800,504 | -0.63(-3.71%) |
Nov 06, 2002 | 17.55 | 17.55 | 16.75 | 17.09 | 6,055,305 | -0.25(-1.42%) |
Nov 05, 2002 | 16.72 | 17.38 | 16.71 | 17.33 | 5,356,835 | -0.29(-1.64%) |
Nov 04, 2002 | 18.10 | 18.44 | 17.44 | 17.62 | 5,295,124 | -0.23(-1.28%) |
Nov 01, 2002 | 17.55 | 18.01 | 17.15 | 17.85 | 4,529,908 | +0.10(+0.59%) |
Oct 31, 2002 | 17.44 | 17.87 | 17.24 | 17.75 | 4,373,357 | +0.39(+2.27%) |
Oct 30, 2002 | 17.08 | 17.93 | 17.03 | 17.35 | 5,646,681 | +0.35(+2.06%) |
Oct 29, 2002 | 17.73 | 18.12 | 16.69 | 17.00 | 8,000,499 | -0.71(-4.00%) |
Oct 28, 2002 | 18.57 | 18.57 | 17.54 | 17.71 | 4,499,378 | -0.81(-4.36%) |
Oct 25, 2002 | 17.24 | 18.65 | 16.37 | 18.52 | 5,328,740 | +1.31(+7.58%) |
Oct 24, 2002 | 18.00 | 18.15 | 17.15 | 17.21 | 4,525,686 | -0.79(-4.38%) |
Oct 23, 2002 | 17.67 | 18.13 | 17.49 | 18.00 | 3,818,033 | +0.27(+1.53%) |
Oct 22, 2002 | 17.98 | 18.04 | 17.51 | 17.73 | 3,465,394 | -0.41(-2.27%) |
Oct 21, 2002 | 17.56 | 18.18 | 17.04 | 18.14 | 3,959,244 | +0.58(+3.30%) |
Oct 18, 2002 | 17.14 | 17.73 | 17.01 | 17.56 | 2,931,270 | +0.17(+0.96%) |
Oct 17, 2002 | 17.31 | 18.04 | 17.02 | 17.40 | 4,954,723 | +0.75(+4.51%) |
Oct 16, 2002 | 16.96 | 17.49 | 16.19 | 16.64 | 5,367,097 | -0.54(-3.12%) |
Oct 15, 2002 | 17.86 | 17.90 | 16.92 | 17.18 | 6,142,675 | +0.46(+2.72%) |
Oct 14, 2002 | 15.95 | 16.76 | 15.92 | 16.72 | 3,510,378 | +0.50(+3.11%) |
Oct 11, 2002 | 15.60 | 16.61 | 15.41 | 16.22 | 6,072,469 | +0.84(+5.44%) |
Oct 10, 2002 | 14.16 | 15.51 | 14.16 | 15.38 | 6,435,965 | +1.22(+8.61%) |
Oct 09, 2002 | 14.40 | 14.41 | 13.85 | 14.16 | 6,886,541 | -0.48(-3.28%) |
Oct 08, 2002 | 14.43 | 14.89 | 14.03 | 14.64 | 5,057,212 | +0.36(+2.54%) |
Oct 07, 2002 | 14.27 | 14.67 | 14.05 | 14.28 | 4,990,142 | -0.02(-0.17%) |
Oct 04, 2002 | 14.75 | 14.86 | 13.95 | 14.30 | 4,526,823 | -0.23(-1.57%) |
Oct 03, 2002 | 14.82 | 14.90 | 14.19 | 14.53 | 7,582,814 | -0.33(-2.20%) |
Oct 02, 2002 | 15.35 | 15.64 | 14.83 | 14.86 | 5,149,941 | -0.62(-4.02%) |
Oct 01, 2002 | 14.98 | 15.52 | 14.69 | 15.48 | 6,443,989 | +0.54(+3.59%) |
Sep 30, 2002 | 15.32 | 15.32 | 14.66 | 14.94 | 6,682,971 | -0.54(-3.46%) |
Sep 27, 2002 | 15.44 | 16.12 | 15.34 | 15.48 | 5,207,429 | -0.12(-0.75%) |
Sep 26, 2002 | 15.59 | 15.89 | 15.26 | 15.60 | 4,010,138 | +0.23(+1.48%) |
Sep 25, 2002 | 15.22 | 15.57 | 14.95 | 15.37 | 6,822,470 | +0.38(+2.50%) |
Sep 24, 2002 | 14.85 | 15.28 | 14.78 | 14.99 | 7,421,391 | +0.01(+0.08%) |
Sep 23, 2002 | 14.80 | 15.28 | 14.74 | 14.98 | 5,940,166 | +0.14(+0.91%) |
Sep 20, 2002 | 15.54 | 15.58 | 14.61 | 14.85 | 10,209,102 | -0.41(-2.66%) |
Sep 19, 2002 | 14.17 | 15.46 | 14.13 | 15.25 | 12,187,425 | +0.84(+5.81%) |
Sep 18, 2002 | 14.26 | 14.66 | 14.07 | 14.42 | 7,021,244 | +0.10(+0.73%) |
Sep 17, 2002 | 14.29 | 14.72 | 14.16 | 14.31 | 5,005,570 | +0.17(+1.18%) |
Sep 16, 2002 | 14.34 | 14.35 | 13.95 | 14.14 | 4,797,669 | -0.27(-1.88%) |
Sep 13, 2002 | 14.04 | 14.57 | 13.91 | 14.42 | 2,910,608 | +0.01(+0.04%) |
Sep 12, 2002 | 14.90 | 14.90 | 14.25 | 14.41 | 3,450,921 | -0.56(-3.74%) |
Sep 11, 2002 | 14.98 | 15.39 | 14.91 | 14.97 | 3,723,606 | +0.25(+1.67%) |
Sep 10, 2002 | 14.58 | 14.84 | 14.41 | 14.72 | 299,444,256 | +0.22(+1.49%) |
Sep 09, 2002 | 14.29 | 14.75 | 14.08 | 14.51 | 3,260,792 | +0.15(+1.03%) |
Sep 06, 2002 | 13.92 | 14.70 | 13.84 | 14.36 | 5,576,234 | +0.75(+5.52%) |
Sep 05, 2002 | 13.92 | 13.95 | 13.44 | 13.61 | 6,975,448 | -0.59(-4.12%) |
Sep 04, 2002 | 13.89 | 14.34 | 13.63 | 14.19 | 4,104,427 | +0.34(+2.44%) |