Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.79 | 13.86 | 13.69 | 13.80 | 6,646,977 | -0.08(-0.59%) |
Nov 27, 2002 | 13.78 | 13.96 | 13.65 | 13.88 | 11,427,288 | +0.10(+0.72%) |
Nov 26, 2002 | 13.92 | 13.92 | 13.75 | 13.78 | 13,831,839 | -0.20(-1.42%) |
Nov 25, 2002 | 14.05 | 14.08 | 13.95 | 13.98 | 11,486,712 | -0.15(-1.09%) |
Nov 22, 2002 | 14.14 | 14.28 | 14.11 | 14.13 | 11,391,143 | -0.02(-0.17%) |
Nov 21, 2002 | 14.36 | 14.38 | 14.12 | 14.16 | 13,017,355 | -0.21(-1.43%) |
Nov 20, 2002 | 14.13 | 14.41 | 14.08 | 14.36 | 9,890,212 | +0.15(+1.02%) |
Nov 19, 2002 | 14.04 | 14.34 | 14.02 | 14.22 | 9,642,712 | +0.16(+1.10%) |
Nov 18, 2002 | 14.25 | 14.25 | 13.95 | 14.06 | 11,918,612 | -0.18(-1.30%) |
Nov 15, 2002 | 14.12 | 14.26 | 14.00 | 14.25 | 13,400,551 | +0.13(+0.93%) |
Nov 14, 2002 | 14.05 | 14.15 | 13.90 | 14.12 | 11,453,018 | +0.11(+0.79%) |
Nov 13, 2002 | 14.02 | 14.23 | 13.94 | 14.01 | 11,552,569 | +0.06(+0.46%) |
Nov 12, 2002 | 14.12 | 14.24 | 13.90 | 13.94 | 11,100,759 | -0.14(-0.97%) |
Nov 11, 2002 | 14.14 | 14.32 | 14.06 | 14.08 | 8,641,990 | -0.24(-1.64%) |
Nov 08, 2002 | 14.45 | 14.54 | 14.23 | 14.31 | 9,211,118 | -0.05(-0.36%) |
Nov 07, 2002 | 14.32 | 14.44 | 14.20 | 14.37 | 9,560,314 | +0.02(+0.17%) |
Nov 06, 2002 | 14.48 | 14.49 | 14.20 | 14.34 | 12,577,797 | -0.14(-0.99%) |
Nov 05, 2002 | 14.11 | 14.52 | 14.10 | 14.49 | 11,684,590 | +0.37(+2.59%) |
Nov 04, 2002 | 14.36 | 14.37 | 14.08 | 14.12 | 14,304,785 | -0.24(-1.69%) |
Nov 01, 2002 | 14.33 | 14.40 | 14.15 | 14.36 | 13,177,556 | -0.08(-0.52%) |
Oct 31, 2002 | 14.52 | 14.60 | 14.28 | 14.44 | 12,492,029 | -0.08(-0.55%) |
Oct 30, 2002 | 14.53 | 14.67 | 14.37 | 14.52 | 13,590,465 | -0.01(-0.08%) |
Oct 29, 2002 | 14.37 | 14.56 | 14.21 | 14.53 | 24,712,972 | +0.53(+3.80%) |
Oct 28, 2002 | 14.48 | 14.48 | 13.83 | 14.00 | 22,418,692 | -0.48(-3.33%) |
Oct 25, 2002 | 14.46 | 14.56 | 14.29 | 14.48 | 10,641,290 | -0.02(-0.11%) |
Oct 24, 2002 | 14.89 | 14.89 | 14.45 | 14.49 | 10,827,528 | -0.36(-2.42%) |
Oct 23, 2002 | 14.76 | 14.85 | 14.55 | 14.85 | 12,805,693 | +0.11(+0.73%) |
Oct 22, 2002 | 14.93 | 14.98 | 14.61 | 14.75 | 14,567,601 | -0.30(-2.01%) |
Oct 21, 2002 | 14.85 | 15.05 | 14.71 | 15.05 | 10,398,384 | +0.07(+0.48%) |
Oct 18, 2002 | 14.69 | 14.98 | 14.66 | 14.98 | 10,503,756 | +0.23(+1.56%) |
Oct 17, 2002 | 14.84 | 14.87 | 14.66 | 14.75 | 11,761,474 | -0.03(-0.18%) |
Oct 16, 2002 | 14.69 | 14.85 | 14.65 | 14.77 | 10,997,225 | +0.01(+0.09%) |
Oct 15, 2002 | 15.02 | 15.04 | 14.56 | 14.76 | 21,895,204 | -0.14(-0.95%) |
Oct 14, 2002 | 14.69 | 14.90 | 14.65 | 14.90 | 9,794,030 | +0.17(+1.16%) |
Oct 11, 2002 | 14.59 | 14.76 | 14.45 | 14.73 | 14,799,480 | +0.20(+1.41%) |
Oct 10, 2002 | 14.45 | 14.64 | 14.28 | 14.53 | 14,408,013 | +0.13(+0.91%) |
Oct 09, 2002 | 14.58 | 14.69 | 14.35 | 14.40 | 16,006,657 | -0.18(-1.24%) |
Oct 08, 2002 | 14.60 | 14.83 | 14.54 | 14.58 | 14,909,752 | +0.06(+0.42%) |
Oct 07, 2002 | 14.45 | 14.82 | 14.44 | 14.52 | 16,212,499 | +0.07(+0.46%) |
Oct 04, 2002 | 14.69 | 14.71 | 14.26 | 14.45 | 15,981,539 | -0.21(-1.44%) |
Oct 03, 2002 | 14.78 | 15.07 | 14.61 | 14.66 | 15,836,041 | -0.12(-0.83%) |
Oct 02, 2002 | 14.76 | 14.89 | 14.69 | 14.78 | 10,971,188 | -0.10(-0.67%) |
Oct 01, 2002 | 14.61 | 14.88 | 14.45 | 14.88 | 15,928,547 | +0.29(+2.00%) |
Sep 30, 2002 | 14.43 | 14.66 | 14.23 | 14.59 | 20,773,796 | +0.20(+1.42%) |
Sep 27, 2002 | 14.82 | 14.87 | 14.36 | 14.39 | 13,476,517 | -0.43(-2.89%) |
Sep 26, 2002 | 14.68 | 14.82 | 14.55 | 14.81 | 12,614,860 | +0.27(+1.85%) |
Sep 25, 2002 | 14.43 | 14.69 | 14.36 | 14.54 | 13,093,933 | +0.17(+1.20%) |
Sep 24, 2002 | 14.72 | 14.74 | 14.36 | 14.37 | 15,750,273 | -0.44(-2.98%) |
Sep 23, 2002 | 14.69 | 14.85 | 14.61 | 14.81 | 10,802,717 | -0.06(-0.38%) |
Sep 20, 2002 | 14.87 | 14.93 | 14.73 | 14.87 | 19,347,606 | -0.00(-0.03%) |
Sep 19, 2002 | 14.94 | 15.10 | 14.87 | 14.87 | 10,674,678 | -0.16(-1.06%) |
Sep 18, 2002 | 14.91 | 15.16 | 14.80 | 15.03 | 10,462,404 | +0.01(+0.04%) |
Sep 17, 2002 | 15.19 | 15.26 | 14.98 | 15.03 | 12,631,401 | -0.15(-1.01%) |
Sep 16, 2002 | 15.02 | 15.18 | 14.99 | 15.18 | 11,122,813 | +0.16(+1.09%) |
Sep 13, 2002 | 14.85 | 15.02 | 14.80 | 15.02 | 9,390,923 | +0.13(+0.88%) |
Sep 12, 2002 | 14.86 | 14.90 | 14.74 | 14.89 | 8,774,010 | -0.11(-0.74%) |
Sep 11, 2002 | 14.97 | 15.02 | 14.83 | 15.00 | 7,506,796 | +0.06(+0.42%) |
Sep 10, 2002 | 14.85 | 14.99 | 14.71 | 14.94 | 9,471,177 | +0.11(+0.72%) |
Sep 09, 2002 | 14.57 | 14.83 | 14.53 | 14.83 | 8,398,165 | +0.15(+1.00%) |
Sep 06, 2002 | 14.85 | 14.85 | 14.56 | 14.68 | 10,896,755 | +0.02(+0.11%) |
Sep 05, 2002 | 14.45 | 14.79 | 14.40 | 14.67 | 17,667,482 | +0.21(+1.46%) |
Sep 04, 2002 | 14.20 | 14.51 | 14.12 | 14.46 | 14,646,017 | +0.33(+2.33%) |