Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.76 | 16.91 | 16.61 | 16.76 | 3,973,099 | -0.01(-0.04%) |
Nov 27, 2002 | 16.73 | 16.98 | 16.57 | 16.77 | 8,404,275 | +0.18(+1.11%) |
Nov 26, 2002 | 16.65 | 16.80 | 16.56 | 16.58 | 8,710,396 | -0.33(-1.94%) |
Nov 25, 2002 | 16.89 | 17.08 | 16.63 | 16.91 | 12,954,831 | +0.15(+0.91%) |
Nov 22, 2002 | 16.38 | 17.06 | 16.34 | 16.76 | 12,565,538 | +0.37(+2.24%) |
Nov 21, 2002 | 15.85 | 16.52 | 15.85 | 16.39 | 15,002,652 | +0.54(+3.43%) |
Nov 20, 2002 | 15.31 | 15.85 | 15.10 | 15.85 | 11,821,422 | +0.54(+3.55%) |
Nov 19, 2002 | 15.40 | 15.46 | 15.05 | 15.30 | 11,360,342 | -0.21(-1.39%) |
Nov 18, 2002 | 15.83 | 16.03 | 15.34 | 15.52 | 16,538,005 | +0.31(+2.04%) |
Nov 15, 2002 | 15.08 | 15.30 | 14.92 | 15.21 | 12,318,079 | -0.16(-1.03%) |
Nov 14, 2002 | 15.81 | 15.81 | 15.02 | 15.37 | 17,857,206 | -0.34(-2.13%) |
Nov 13, 2002 | 16.89 | 16.98 | 15.05 | 15.70 | 19,375,640 | -1.14(-6.79%) |
Nov 12, 2002 | 16.76 | 17.08 | 16.63 | 16.85 | 11,026,549 | +0.34(+2.03%) |
Nov 11, 2002 | 17.02 | 17.04 | 16.51 | 16.51 | 6,583,989 | -0.50(-2.94%) |
Nov 08, 2002 | 16.85 | 17.31 | 16.79 | 17.01 | 9,747,826 | +0.16(+0.94%) |
Nov 07, 2002 | 17.01 | 17.07 | 16.67 | 16.85 | 7,265,805 | -0.21(-1.26%) |
Nov 06, 2002 | 16.37 | 17.11 | 16.37 | 17.07 | 13,627,793 | +0.71(+4.33%) |
Nov 05, 2002 | 16.13 | 16.43 | 15.91 | 16.36 | 6,893,273 | +0.32(+2.01%) |
Nov 04, 2002 | 16.00 | 16.34 | 15.84 | 16.04 | 6,791,759 | +0.09(+0.60%) |
Nov 01, 2002 | 15.62 | 16.06 | 15.31 | 15.94 | 9,956,862 | +0.38(+2.44%) |
Oct 31, 2002 | 15.50 | 15.93 | 15.42 | 15.56 | 9,618,642 | +0.07(+0.45%) |
Oct 30, 2002 | 14.99 | 15.59 | 14.89 | 15.49 | 12,423,703 | +0.63(+4.26%) |
Oct 29, 2002 | 15.30 | 15.30 | 14.56 | 14.86 | 8,582,793 | -0.32(-2.08%) |
Oct 28, 2002 | 15.46 | 15.62 | 15.08 | 15.18 | 9,893,772 | -0.09(-0.62%) |
Oct 25, 2002 | 15.02 | 15.42 | 14.98 | 15.27 | 12,106,355 | -0.01(-0.08%) |
Oct 24, 2002 | 15.06 | 15.68 | 14.80 | 15.29 | 15,586,276 | +0.24(+1.60%) |
Oct 23, 2002 | 14.80 | 15.05 | 14.65 | 15.05 | 8,057,674 | +0.12(+0.81%) |
Oct 22, 2002 | 14.70 | 14.99 | 14.58 | 14.93 | 7,734,949 | +0.09(+0.64%) |
Oct 21, 2002 | 14.74 | 15.02 | 14.61 | 14.83 | 6,498,603 | -0.28(-1.84%) |
Oct 18, 2002 | 14.80 | 15.18 | 14.39 | 15.11 | 9,723,792 | +0.13(+0.89%) |
Oct 17, 2002 | 15.05 | 15.10 | 14.61 | 14.98 | 7,310,079 | +0.57(+3.95%) |
Oct 16, 2002 | 14.45 | 14.86 | 14.31 | 14.41 | 7,362,101 | -0.04(-0.31%) |
Oct 15, 2002 | 14.25 | 14.65 | 14.22 | 14.45 | 11,131,383 | +0.20(+1.42%) |
Oct 14, 2002 | 13.34 | 14.29 | 13.34 | 14.25 | 9,874,639 | +0.56(+4.11%) |
Oct 11, 2002 | 13.57 | 14.11 | 13.21 | 13.69 | 3,557,716 | +0.37(+2.80%) |
Oct 10, 2002 | 13.68 | 13.80 | 13.12 | 13.31 | 14,271,028 | -0.37(-2.68%) |
Oct 09, 2002 | 13.82 | 13.96 | 13.15 | 13.68 | 11,215,661 | -0.44(-3.13%) |
Oct 08, 2002 | 13.62 | 14.36 | 13.62 | 14.12 | 11,067,028 | +0.27(+1.96%) |
Oct 07, 2002 | 14.04 | 14.21 | 13.66 | 13.85 | 11,537,279 | +0.09(+0.64%) |
Oct 04, 2002 | 14.64 | 14.64 | 13.72 | 13.76 | 15,300,077 | -0.88(-6.00%) |
Oct 03, 2002 | 14.55 | 15.03 | 14.42 | 14.64 | 12,485,370 | +0.01(+0.09%) |
Oct 02, 2002 | 15.15 | 15.37 | 14.45 | 14.63 | 15,914,060 | -0.83(-5.40%) |
Oct 01, 2002 | 15.24 | 15.51 | 15.08 | 15.46 | 11,156,682 | +0.41(+2.73%) |
Sep 30, 2002 | 15.05 | 15.46 | 14.89 | 15.05 | 12,112,206 | -0.44(-2.82%) |
Sep 27, 2002 | 16.25 | 16.46 | 15.37 | 15.49 | 9,742,608 | -1.06(-6.42%) |
Sep 26, 2002 | 16.51 | 16.56 | 16.25 | 16.55 | 2,308,562 | +0.39(+2.43%) |
Sep 25, 2002 | 15.60 | 16.25 | 15.49 | 16.16 | 12,828,967 | +0.63(+4.07%) |
Sep 24, 2002 | 15.08 | 15.75 | 14.99 | 15.53 | 9,302,875 | +0.20(+1.28%) |
Sep 23, 2002 | 15.12 | 15.53 | 14.83 | 15.33 | 6,690,720 | -0.02(-0.12%) |
Sep 20, 2002 | 15.18 | 15.48 | 15.02 | 15.35 | 12,413,742 | +0.17(+1.12%) |
Sep 19, 2002 | 15.62 | 15.71 | 15.12 | 15.18 | 8,215,636 | -0.54(-3.46%) |
Sep 18, 2002 | 15.66 | 16.16 | 15.48 | 15.72 | 8,840,530 | -0.21(-1.31%) |
Sep 17, 2002 | 16.57 | 16.60 | 15.81 | 15.93 | 9,355,055 | -0.48(-2.93%) |
Sep 16, 2002 | 16.47 | 16.47 | 16.15 | 16.41 | 6,964,743 | -0.10(-0.61%) |
Sep 13, 2002 | 15.81 | 16.63 | 15.68 | 16.51 | 7,629,483 | +0.63(+3.98%) |
Sep 12, 2002 | 16.21 | 16.22 | 15.78 | 15.88 | 7,493,025 | -0.46(-2.79%) |
Sep 11, 2002 | 16.73 | 16.75 | 16.16 | 16.34 | 5,667,995 | -0.06(-0.39%) |
Sep 10, 2002 | 16.16 | 16.42 | 15.95 | 16.40 | 6,381,752 | +0.39(+2.45%) |
Sep 09, 2002 | 15.91 | 16.13 | 15.56 | 16.01 | 6,837,456 | +0.04(+0.24%) |
Sep 06, 2002 | 16.13 | 16.18 | 15.88 | 15.97 | 7,564,811 | +0.09(+0.56%) |
Sep 05, 2002 | 15.56 | 15.97 | 15.34 | 15.88 | 9,541,321 | +0.14(+0.88%) |
Sep 04, 2002 | 15.18 | 15.82 | 15.12 | 15.74 | 11,013,108 | +0.56(+3.71%) |