Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 19.80 | 19.86 | 19.59 | 19.67 | 16,923,814 | -0.02(-0.11%) |
Nov 27, 2002 | 19.33 | 19.87 | 19.29 | 19.69 | 32,039,612 | +0.58(+3.04%) |
Nov 26, 2002 | 19.22 | 19.43 | 19.05 | 19.11 | 34,520,256 | -0.33(-1.68%) |
Nov 25, 2002 | 19.00 | 19.54 | 18.97 | 19.44 | 35,110,428 | +0.25(+1.32%) |
Nov 22, 2002 | 19.29 | 19.40 | 19.10 | 19.18 | 37,881,880 | -0.29(-1.49%) |
Nov 21, 2002 | 17.99 | 19.50 | 17.99 | 19.47 | 88,533,080 | +1.49(+8.27%) |
Nov 20, 2002 | 17.26 | 17.99 | 17.23 | 17.99 | 45,915,088 | +0.65(+3.77%) |
Nov 19, 2002 | 16.90 | 17.41 | 16.82 | 17.33 | 42,199,084 | +0.22(+1.27%) |
Nov 18, 2002 | 17.42 | 17.85 | 17.12 | 17.12 | 38,757,760 | -0.19(-1.09%) |
Nov 15, 2002 | 17.04 | 17.42 | 17.04 | 17.30 | 49,488,512 | -0.46(-2.61%) |
Nov 14, 2002 | 17.84 | 18.05 | 17.67 | 17.77 | 36,336,960 | +0.30(+1.70%) |
Nov 13, 2002 | 17.33 | 17.62 | 17.01 | 17.47 | 38,389,316 | +0.17(+1.01%) |
Nov 12, 2002 | 17.62 | 17.80 | 17.22 | 17.30 | 44,547,492 | -0.26(-1.49%) |
Nov 11, 2002 | 17.95 | 18.09 | 17.43 | 17.56 | 34,817,548 | -0.65(-3.55%) |
Nov 08, 2002 | 18.75 | 18.86 | 17.86 | 18.20 | 42,482,724 | -0.73(-3.87%) |
Nov 07, 2002 | 19.30 | 19.30 | 18.67 | 18.94 | 31,616,978 | -0.36(-1.84%) |
Nov 06, 2002 | 19.51 | 19.57 | 18.82 | 19.29 | 37,372,516 | +0.07(+0.38%) |
Nov 05, 2002 | 19.15 | 19.29 | 18.89 | 19.22 | 25,524,438 | +0.00(+0.00%) |
Nov 04, 2002 | 19.22 | 19.57 | 19.01 | 19.22 | 34,635,396 | +0.36(+1.92%) |
Nov 01, 2002 | 18.33 | 18.86 | 18.10 | 18.86 | 31,355,124 | +0.54(+2.97%) |
Oct 31, 2002 | 18.28 | 18.60 | 18.16 | 18.31 | 36,974,148 | +0.07(+0.40%) |
Oct 30, 2002 | 18.60 | 18.71 | 18.06 | 18.24 | 46,182,456 | -0.51(-2.71%) |
Oct 29, 2002 | 19.00 | 19.04 | 18.28 | 18.75 | 31,206,066 | -0.29(-1.52%) |
Oct 28, 2002 | 19.47 | 19.51 | 18.88 | 19.04 | 31,728,256 | +0.01(+0.04%) |
Oct 25, 2002 | 18.71 | 19.18 | 18.69 | 19.03 | 32,647,156 | +0.17(+0.92%) |
Oct 24, 2002 | 19.65 | 19.73 | 18.60 | 18.86 | 44,804,932 | -0.65(-3.35%) |
Oct 23, 2002 | 19.54 | 19.58 | 18.93 | 19.51 | 36,720,568 | -0.12(-0.63%) |
Oct 22, 2002 | 19.59 | 19.63 | 19.22 | 19.63 | 29,524,632 | -0.06(-0.29%) |
Oct 21, 2002 | 19.00 | 19.73 | 19.00 | 19.69 | 31,750,594 | +0.36(+1.88%) |
Oct 18, 2002 | 19.29 | 19.50 | 18.92 | 19.33 | 29,585,442 | -0.17(-0.89%) |
Oct 17, 2002 | 19.51 | 19.54 | 19.15 | 19.50 | 35,616,760 | +0.94(+5.04%) |
Oct 16, 2002 | 18.75 | 18.90 | 18.27 | 18.57 | 37,941,448 | -0.44(-2.29%) |
Oct 15, 2002 | 18.49 | 19.05 | 18.35 | 19.00 | 60,743,796 | +1.34(+7.60%) |
Oct 14, 2002 | 17.55 | 17.95 | 17.33 | 17.66 | 34,365,268 | +0.10(+0.58%) |
Oct 11, 2002 | 17.39 | 18.07 | 17.00 | 17.56 | 82,692,472 | +1.17(+7.12%) |
Oct 10, 2002 | 15.70 | 16.39 | 15.52 | 16.39 | 83,540,352 | +0.44(+2.73%) |
Oct 09, 2002 | 16.35 | 16.36 | 15.88 | 15.95 | 66,529,256 | -0.98(-5.78%) |
Oct 08, 2002 | 16.86 | 17.33 | 16.31 | 16.93 | 58,307,556 | +0.29(+1.74%) |
Oct 07, 2002 | 17.42 | 17.74 | 16.56 | 16.64 | 53,188,520 | -0.77(-4.41%) |
Oct 04, 2002 | 18.31 | 18.35 | 17.41 | 17.41 | 42,472,660 | -0.44(-2.48%) |
Oct 03, 2002 | 18.02 | 18.77 | 17.81 | 17.85 | 40,975,584 | -0.13(-0.73%) |
Oct 02, 2002 | 18.67 | 18.83 | 17.54 | 17.99 | 41,416,832 | -1.02(-5.34%) |
Oct 01, 2002 | 17.95 | 19.00 | 17.84 | 19.00 | 55,319,748 | +1.12(+6.29%) |
Sep 30, 2002 | 17.41 | 18.02 | 17.05 | 17.88 | 68,719,504 | +0.13(+0.74%) |
Sep 27, 2002 | 18.31 | 18.35 | 17.65 | 17.75 | 75,889,792 | -1.39(-7.28%) |
Sep 26, 2002 | 19.94 | 20.31 | 18.70 | 19.14 | 78,029,576 | -0.44(-2.26%) |
Sep 25, 2002 | 19.58 | 19.71 | 18.95 | 19.58 | 44,949,720 | +0.80(+4.25%) |
Sep 24, 2002 | 18.60 | 19.15 | 18.53 | 18.78 | 40,398,792 | -0.36(-1.89%) |
Sep 23, 2002 | 19.11 | 19.38 | 18.80 | 19.15 | 29,526,838 | -0.25(-1.31%) |
Sep 20, 2002 | 19.26 | 19.51 | 18.87 | 19.40 | 56,454,860 | +0.14(+0.75%) |
Sep 19, 2002 | 19.40 | 19.76 | 19.25 | 19.25 | 30,869,890 | -0.58(-2.92%) |
Sep 18, 2002 | 19.73 | 20.23 | 19.51 | 19.83 | 35,730,796 | -0.25(-1.26%) |
Sep 17, 2002 | 20.99 | 20.99 | 19.95 | 20.09 | 34,542,044 | -0.15(-0.72%) |
Sep 16, 2002 | 19.65 | 20.29 | 19.62 | 20.23 | 25,869,854 | +0.62(+3.14%) |
Sep 13, 2002 | 20.05 | 20.12 | 19.54 | 19.62 | 50,045,452 | -0.69(-3.39%) |
Sep 12, 2002 | 20.85 | 20.90 | 20.20 | 20.31 | 27,923,866 | -0.73(-3.45%) |
Sep 11, 2002 | 21.29 | 21.54 | 20.96 | 21.03 | 20,575,422 | -0.06(-0.28%) |
Sep 10, 2002 | 21.18 | 21.47 | 20.76 | 21.09 | 28,075,820 | +0.22(+1.04%) |
Sep 09, 2002 | 20.41 | 21.13 | 20.26 | 20.87 | 23,944,080 | +0.35(+1.70%) |
Sep 06, 2002 | 20.92 | 20.96 | 20.49 | 20.52 | 24,961,158 | +0.22(+1.07%) |
Sep 05, 2002 | 20.52 | 20.92 | 20.26 | 20.31 | 34,503,848 | -0.51(-2.44%) |
Sep 04, 2002 | 20.74 | 21.02 | 20.51 | 20.81 | 36,643,076 | +0.17(+0.84%) |