Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.21 | 16.23 | 16.07 | 16.07 | 14,765,266 | +0.03(+0.21%) |
Nov 27, 2002 | 16.23 | 16.23 | 15.98 | 16.04 | 18,299,504 | +0.06(+0.37%) |
Nov 26, 2002 | 16.02 | 16.21 | 15.91 | 15.98 | 19,903,266 | -0.03(-0.19%) |
Nov 25, 2002 | 15.81 | 16.08 | 15.81 | 16.01 | 22,827,028 | +0.20(+1.29%) |
Nov 22, 2002 | 15.83 | 15.93 | 15.76 | 15.80 | 29,183,632 | -0.14(-0.86%) |
Nov 21, 2002 | 16.05 | 16.27 | 15.89 | 15.94 | 29,348,868 | -0.18(-1.11%) |
Nov 20, 2002 | 16.15 | 16.25 | 16.02 | 16.12 | 19,578,194 | -0.12(-0.71%) |
Nov 19, 2002 | 16.19 | 16.45 | 16.19 | 16.23 | 16,906,276 | -0.04(-0.26%) |
Nov 18, 2002 | 16.30 | 16.40 | 16.17 | 16.28 | 19,400,990 | +0.06(+0.37%) |
Nov 15, 2002 | 16.34 | 16.44 | 16.19 | 16.22 | 20,921,666 | -0.23(-1.37%) |
Nov 14, 2002 | 16.30 | 16.57 | 16.11 | 16.44 | 28,085,902 | +0.14(+0.89%) |
Nov 13, 2002 | 15.90 | 16.36 | 15.89 | 16.30 | 59,588,924 | +0.52(+3.29%) |
Nov 12, 2002 | 18.28 | 18.32 | 15.72 | 15.78 | 97,803,192 | -2.54(-13.84%) |
Nov 11, 2002 | 18.21 | 18.58 | 18.20 | 18.31 | 11,901,355 | +0.10(+0.56%) |
Nov 08, 2002 | 18.45 | 18.50 | 18.03 | 18.21 | 13,150,238 | -0.14(-0.74%) |
Nov 07, 2002 | 18.32 | 18.60 | 18.21 | 18.35 | 17,633,870 | +0.14(+0.75%) |
Nov 06, 2002 | 18.31 | 18.39 | 18.02 | 18.21 | 20,142,902 | +0.03(+0.14%) |
Nov 05, 2002 | 17.78 | 18.25 | 17.77 | 18.18 | 14,914,071 | +0.40(+2.25%) |
Nov 04, 2002 | 18.07 | 18.32 | 17.75 | 17.78 | 14,816,902 | -0.29(-1.58%) |
Nov 01, 2002 | 17.33 | 18.24 | 17.21 | 18.07 | 17,618,146 | +0.71(+4.07%) |
Oct 31, 2002 | 17.47 | 17.72 | 17.34 | 17.36 | 22,085,114 | -0.25(-1.43%) |
Oct 30, 2002 | 17.81 | 17.87 | 17.51 | 17.61 | 14,653,545 | -0.30(-1.69%) |
Oct 29, 2002 | 17.85 | 18.08 | 17.52 | 17.92 | 15,109,583 | +0.17(+0.98%) |
Oct 28, 2002 | 18.26 | 18.30 | 17.68 | 17.74 | 16,997,108 | -0.41(-2.25%) |
Oct 25, 2002 | 18.28 | 18.34 | 18.02 | 18.15 | 14,021,006 | -0.13(-0.70%) |
Oct 24, 2002 | 18.41 | 18.71 | 18.21 | 18.28 | 19,523,272 | +0.01(+0.05%) |
Oct 23, 2002 | 18.36 | 18.79 | 18.07 | 18.27 | 20,324,568 | -0.09(-0.46%) |
Oct 22, 2002 | 18.10 | 18.40 | 18.01 | 18.35 | 19,318,138 | +0.25(+1.39%) |
Oct 21, 2002 | 17.13 | 18.27 | 17.09 | 18.10 | 20,467,270 | +1.04(+6.12%) |
Oct 18, 2002 | 17.17 | 17.28 | 17.03 | 17.06 | 19,130,372 | -0.11(-0.64%) |
Oct 17, 2002 | 17.09 | 17.27 | 16.97 | 17.17 | 20,108,166 | +0.72(+4.40%) |
Oct 16, 2002 | 17.11 | 17.26 | 16.45 | 16.45 | 18,792,156 | -0.61(-3.55%) |
Oct 15, 2002 | 17.43 | 17.45 | 16.83 | 17.05 | 27,185,092 | +0.74(+4.52%) |
Oct 14, 2002 | 15.77 | 16.39 | 15.70 | 16.31 | 11,874,363 | +0.55(+3.46%) |
Oct 11, 2002 | 15.68 | 15.94 | 15.47 | 15.77 | 21,097,462 | +0.36(+2.32%) |
Oct 10, 2002 | 15.66 | 15.71 | 15.08 | 15.41 | 26,920,810 | -0.20(-1.26%) |
Oct 09, 2002 | 15.57 | 15.95 | 15.51 | 15.61 | 34,908,404 | +0.17(+1.13%) |
Oct 08, 2002 | 16.08 | 16.19 | 15.37 | 15.43 | 36,861,644 | -1.01(-6.12%) |
Oct 07, 2002 | 15.70 | 16.45 | 15.68 | 16.44 | 42,006,920 | +0.85(+5.44%) |
Oct 04, 2002 | 16.98 | 17.29 | 15.44 | 15.59 | 60,216,532 | -1.24(-7.37%) |
Oct 03, 2002 | 16.82 | 17.15 | 16.79 | 16.83 | 18,782,534 | +0.01(+0.05%) |
Oct 02, 2002 | 17.32 | 17.32 | 16.81 | 16.82 | 19,849,048 | -0.52(-3.02%) |
Oct 01, 2002 | 16.73 | 17.35 | 16.62 | 17.34 | 28,663,050 | +0.81(+4.92%) |
Sep 30, 2002 | 16.19 | 16.98 | 16.12 | 16.53 | 30,859,450 | +0.40(+2.48%) |
Sep 27, 2002 | 16.18 | 16.45 | 15.99 | 16.13 | 70,594,632 | -2.07(-11.40%) |
Sep 26, 2002 | 17.78 | 18.53 | 17.04 | 18.21 | 23,337,988 | +0.53(+3.01%) |
Sep 25, 2002 | 18.30 | 18.30 | 17.30 | 17.67 | 42,461,316 | -0.52(-2.88%) |
Sep 24, 2002 | 18.34 | 18.47 | 18.15 | 18.20 | 19,653,770 | -0.19(-1.02%) |
Sep 23, 2002 | 18.17 | 18.50 | 18.11 | 18.38 | 19,856,794 | +0.20(+1.08%) |
Sep 20, 2002 | 18.75 | 18.79 | 18.13 | 18.19 | 55,569,308 | -0.86(-4.50%) |
Sep 19, 2002 | 19.66 | 19.75 | 19.04 | 19.04 | 25,529,694 | -1.01(-5.04%) |
Sep 18, 2002 | 19.92 | 20.34 | 19.92 | 20.05 | 13,509,576 | +0.24(+1.23%) |
Sep 17, 2002 | 20.45 | 20.53 | 19.77 | 19.81 | 15,690,955 | -0.39(-1.92%) |
Sep 16, 2002 | 19.73 | 20.37 | 19.68 | 20.20 | 15,946,787 | +0.47(+2.40%) |
Sep 13, 2002 | 19.77 | 20.02 | 19.56 | 19.73 | 17,017,292 | -0.05(-0.26%) |
Sep 12, 2002 | 20.10 | 20.39 | 19.75 | 19.78 | 16,237,591 | -0.61(-3.01%) |
Sep 11, 2002 | 20.64 | 20.65 | 20.24 | 20.39 | 12,011,902 | +0.14(+0.72%) |
Sep 10, 2002 | 20.47 | 20.54 | 20.11 | 20.25 | 17,420,756 | -0.25(-1.21%) |
Sep 09, 2002 | 19.82 | 20.59 | 19.82 | 20.49 | 23,159,140 | +0.68(+3.42%) |
Sep 06, 2002 | 20.13 | 20.14 | 19.43 | 19.82 | 42,206,892 | -0.70(-3.43%) |
Sep 05, 2002 | 20.26 | 20.78 | 20.25 | 20.52 | 18,554,396 | +0.15(+0.75%) |
Sep 04, 2002 | 21.10 | 21.18 | 20.20 | 20.37 | 31,975,722 | -0.73(-3.45%) |