Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.19 | 19.57 | 19.19 | 19.25 | 4,002,992 | -0.07(-0.35%) |
Nov 27, 2002 | 18.89 | 19.62 | 18.77 | 19.32 | 7,285,495 | +0.85(+4.63%) |
Nov 26, 2002 | 18.51 | 18.86 | 18.33 | 18.47 | 7,018,155 | -0.61(-3.21%) |
Nov 25, 2002 | 18.99 | 19.53 | 18.87 | 19.08 | 7,442,584 | +0.11(+0.56%) |
Nov 22, 2002 | 18.99 | 19.23 | 18.41 | 18.97 | 8,682,620 | -0.02(-0.10%) |
Nov 21, 2002 | 18.02 | 19.09 | 17.92 | 18.99 | 9,230,682 | +0.97(+5.39%) |
Nov 20, 2002 | 17.49 | 18.10 | 17.42 | 18.02 | 5,231,498 | +0.36(+2.04%) |
Nov 19, 2002 | 17.68 | 17.93 | 17.49 | 17.66 | 4,838,879 | -0.13(-0.71%) |
Nov 18, 2002 | 18.12 | 18.35 | 17.75 | 17.79 | 5,416,999 | -0.21(-1.19%) |
Nov 15, 2002 | 17.73 | 18.16 | 17.44 | 18.00 | 6,045,664 | +0.40(+2.26%) |
Nov 14, 2002 | 17.66 | 17.77 | 17.43 | 17.60 | 5,827,943 | +0.21(+1.23%) |
Nov 13, 2002 | 17.04 | 17.49 | 16.57 | 17.39 | 6,887,419 | +0.34(+1.99%) |
Nov 12, 2002 | 16.87 | 17.25 | 16.74 | 17.05 | 5,676,412 | +0.17(+1.04%) |
Nov 11, 2002 | 17.10 | 17.19 | 16.61 | 16.87 | 4,618,583 | -0.30(-1.75%) |
Nov 08, 2002 | 16.57 | 17.48 | 16.57 | 17.17 | 10,868,587 | -0.56(-3.18%) |
Nov 07, 2002 | 18.17 | 18.31 | 17.44 | 17.74 | 9,473,212 | -0.58(-3.18%) |
Nov 06, 2002 | 18.17 | 18.45 | 17.57 | 18.32 | 10,581,586 | +0.22(+1.23%) |
Nov 05, 2002 | 17.68 | 18.21 | 17.61 | 18.10 | 8,139,293 | +0.56(+3.21%) |
Nov 04, 2002 | 17.63 | 18.06 | 17.33 | 17.53 | 12,859,686 | +0.99(+5.99%) |
Nov 01, 2002 | 16.27 | 16.61 | 16.06 | 16.54 | 6,409,563 | +0.32(+1.98%) |
Oct 31, 2002 | 16.26 | 16.35 | 16.05 | 16.22 | 7,547,996 | -0.13(-0.77%) |
Oct 30, 2002 | 16.27 | 16.59 | 16.17 | 16.35 | 6,196,783 | +0.08(+0.48%) |
Oct 29, 2002 | 16.64 | 16.91 | 16.05 | 16.27 | 8,507,413 | -0.61(-3.62%) |
Oct 28, 2002 | 17.49 | 17.63 | 16.71 | 16.88 | 8,161,426 | -0.58(-3.34%) |
Oct 25, 2002 | 16.85 | 17.51 | 16.66 | 17.47 | 7,128,817 | +0.56(+3.33%) |
Oct 24, 2002 | 17.44 | 17.59 | 16.64 | 16.90 | 12,237,918 | -0.39(-2.25%) |
Oct 23, 2002 | 16.51 | 17.44 | 16.45 | 17.29 | 12,945,334 | +0.67(+4.03%) |
Oct 22, 2002 | 16.71 | 16.99 | 16.16 | 16.62 | 8,560,840 | -0.26(-1.55%) |
Oct 21, 2002 | 16.27 | 16.90 | 16.05 | 16.88 | 8,995,254 | +0.61(+3.76%) |
Oct 18, 2002 | 15.79 | 16.29 | 15.46 | 16.27 | 8,462,222 | +0.00(+0.00%) |
Oct 17, 2002 | 16.27 | 16.42 | 16.03 | 16.27 | 8,030,690 | +0.34(+2.13%) |
Oct 16, 2002 | 15.93 | 16.19 | 15.60 | 15.93 | 8,385,221 | -0.34(-2.09%) |
Oct 15, 2002 | 15.93 | 16.27 | 15.65 | 16.27 | 11,790,534 | +0.65(+4.17%) |
Oct 14, 2002 | 14.91 | 15.77 | 14.90 | 15.62 | 8,135,587 | +0.08(+0.50%) |
Oct 11, 2002 | 15.40 | 15.69 | 15.07 | 15.54 | 9,099,122 | +0.76(+5.12%) |
Oct 10, 2002 | 13.89 | 14.99 | 13.59 | 14.79 | 9,386,227 | +0.99(+7.18%) |
Oct 09, 2002 | 13.91 | 14.27 | 13.60 | 13.79 | 8,105,425 | -0.44(-3.07%) |
Oct 08, 2002 | 13.75 | 14.52 | 13.50 | 14.23 | 12,031,108 | +0.50(+3.61%) |
Oct 07, 2002 | 14.62 | 14.96 | 13.70 | 13.74 | 12,833,230 | -0.88(-6.05%) |
Oct 04, 2002 | 15.59 | 15.74 | 14.34 | 14.62 | 15,171,346 | -0.92(-5.94%) |
Oct 03, 2002 | 16.08 | 16.17 | 15.36 | 15.54 | 13,590,161 | -0.24(-1.54%) |
Oct 02, 2002 | 15.25 | 16.22 | 15.09 | 15.79 | 15,480,171 | +0.53(+3.50%) |
Oct 01, 2002 | 14.81 | 15.35 | 14.59 | 15.25 | 11,328,840 | +0.54(+3.70%) |
Sep 30, 2002 | 14.62 | 14.95 | 14.18 | 14.71 | 11,597,930 | -0.10(-0.66%) |
Sep 27, 2002 | 15.30 | 15.45 | 14.72 | 14.80 | 11,188,839 | -0.64(-4.15%) |
Sep 26, 2002 | 15.03 | 15.52 | 14.80 | 15.45 | 8,885,209 | +0.46(+3.05%) |
Sep 25, 2002 | 14.67 | 15.06 | 14.29 | 14.99 | 8,170,073 | +0.66(+4.61%) |
Sep 24, 2002 | 14.23 | 14.77 | 14.17 | 14.33 | 13,167,688 | -0.31(-2.12%) |
Sep 23, 2002 | 14.47 | 14.72 | 14.28 | 14.64 | 7,396,054 | -0.17(-1.12%) |
Sep 20, 2002 | 14.52 | 14.85 | 14.43 | 14.80 | 10,204,099 | +0.42(+2.90%) |
Sep 19, 2002 | 14.81 | 15.05 | 14.39 | 14.39 | 6,736,095 | -0.90(-5.91%) |
Sep 18, 2002 | 15.21 | 15.54 | 14.92 | 15.29 | 8,686,120 | -0.23(-1.50%) |
Sep 17, 2002 | 15.66 | 15.79 | 15.30 | 15.52 | 7,456,687 | +0.16(+1.01%) |
Sep 16, 2002 | 15.06 | 15.46 | 14.89 | 15.37 | 6,224,268 | +0.31(+2.06%) |
Sep 13, 2002 | 15.06 | 15.31 | 14.79 | 15.06 | 6,726,109 | +0.00(+0.00%) |
Sep 12, 2002 | 15.64 | 15.64 | 14.93 | 15.06 | 5,820,016 | -0.66(-4.20%) |
Sep 11, 2002 | 15.93 | 16.16 | 15.64 | 15.72 | 3,808,946 | -0.07(-0.43%) |
Sep 10, 2002 | 15.45 | 15.85 | 15.33 | 15.79 | 6,963,390 | +0.34(+2.20%) |
Sep 09, 2002 | 14.89 | 15.74 | 14.62 | 15.45 | 7,353,024 | +0.52(+3.52%) |
Sep 06, 2002 | 14.54 | 15.08 | 14.48 | 14.92 | 6,338,739 | +0.58(+4.07%) |
Sep 05, 2002 | 14.61 | 14.61 | 14.12 | 14.34 | 5,660,456 | -0.27(-1.86%) |
Sep 04, 2002 | 14.55 | 14.79 | 14.31 | 14.61 | 6,735,992 | +0.30(+2.10%) |