Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.56 | 17.77 | 17.36 | 17.40 | 6,707,963 | -0.01(-0.08%) |
Nov 27, 2002 | 16.97 | 17.42 | 16.87 | 17.41 | 17,020,294 | +0.69(+4.13%) |
Nov 26, 2002 | 17.21 | 17.26 | 16.66 | 16.72 | 13,667,326 | -0.53(-3.05%) |
Nov 25, 2002 | 17.28 | 17.44 | 16.94 | 17.25 | 14,616,225 | -0.03(-0.16%) |
Nov 22, 2002 | 16.81 | 17.48 | 16.81 | 17.28 | 21,197,620 | +0.07(+0.40%) |
Nov 21, 2002 | 16.63 | 17.21 | 16.43 | 17.21 | 29,766,784 | +0.81(+4.93%) |
Nov 20, 2002 | 15.42 | 16.45 | 15.31 | 16.40 | 28,522,222 | +1.22(+8.06%) |
Nov 19, 2002 | 14.97 | 15.28 | 14.95 | 15.17 | 11,871,795 | +0.04(+0.27%) |
Nov 18, 2002 | 15.38 | 15.49 | 15.00 | 15.13 | 14,445,105 | -0.14(-0.90%) |
Nov 15, 2002 | 15.16 | 15.45 | 14.84 | 15.27 | 17,803,570 | +0.12(+0.78%) |
Nov 14, 2002 | 14.81 | 15.17 | 14.81 | 15.15 | 15,331,660 | +0.67(+4.63%) |
Nov 13, 2002 | 14.17 | 14.59 | 13.90 | 14.48 | 15,575,828 | +0.28(+2.00%) |
Nov 12, 2002 | 14.04 | 14.45 | 14.03 | 14.20 | 13,490,420 | +0.08(+0.59%) |
Nov 11, 2002 | 13.98 | 14.38 | 13.83 | 14.12 | 11,811,187 | +0.15(+1.09%) |
Nov 08, 2002 | 14.24 | 14.61 | 13.83 | 13.96 | 18,701,264 | -0.28(-1.94%) |
Nov 07, 2002 | 14.66 | 14.73 | 13.83 | 14.24 | 28,533,794 | -1.01(-6.62%) |
Nov 06, 2002 | 15.87 | 15.89 | 14.68 | 15.25 | 24,877,784 | -0.28(-1.82%) |
Nov 05, 2002 | 15.08 | 15.62 | 15.06 | 15.53 | 15,809,581 | +0.32(+2.09%) |
Nov 04, 2002 | 15.45 | 15.94 | 15.21 | 15.22 | 19,724,946 | +0.34(+2.28%) |
Nov 01, 2002 | 14.35 | 15.06 | 14.18 | 14.88 | 13,229,328 | +0.53(+3.71%) |
Oct 31, 2002 | 14.55 | 14.64 | 14.12 | 14.35 | 14,206,000 | -0.21(-1.43%) |
Oct 30, 2002 | 14.17 | 14.66 | 14.06 | 14.55 | 14,456,387 | +0.41(+2.88%) |
Oct 29, 2002 | 14.38 | 14.52 | 13.76 | 14.14 | 19,232,994 | -0.55(-3.72%) |
Oct 28, 2002 | 14.52 | 14.94 | 14.48 | 14.69 | 22,408,622 | +0.61(+4.32%) |
Oct 25, 2002 | 13.49 | 14.10 | 13.49 | 14.08 | 14,184,013 | +0.46(+3.40%) |
Oct 24, 2002 | 13.99 | 14.43 | 13.58 | 13.62 | 22,542,278 | -0.05(-0.35%) |
Oct 23, 2002 | 13.62 | 13.72 | 13.07 | 13.67 | 19,144,902 | -0.10(-0.70%) |
Oct 22, 2002 | 13.81 | 14.08 | 13.70 | 13.76 | 16,127,375 | -0.25(-1.78%) |
Oct 21, 2002 | 12.91 | 14.27 | 12.82 | 14.01 | 26,580,306 | +0.90(+6.85%) |
Oct 18, 2002 | 12.98 | 13.47 | 12.64 | 13.11 | 15,195,689 | +0.12(+0.96%) |
Oct 17, 2002 | 13.55 | 13.65 | 12.80 | 12.99 | 19,849,488 | +0.35(+2.73%) |
Oct 16, 2002 | 12.55 | 12.78 | 12.44 | 12.64 | 22,049,314 | -0.22(-1.72%) |
Oct 15, 2002 | 12.65 | 12.94 | 12.45 | 12.87 | 28,995,948 | +1.20(+10.25%) |
Oct 14, 2002 | 11.76 | 12.12 | 11.61 | 11.67 | 15,103,259 | -0.21(-1.80%) |
Oct 11, 2002 | 11.37 | 12.34 | 11.34 | 11.88 | 27,507,218 | +0.86(+7.77%) |
Oct 10, 2002 | 10.69 | 11.30 | 10.61 | 11.03 | 32,462,900 | +0.35(+3.24%) |
Oct 09, 2002 | 11.10 | 11.48 | 10.55 | 10.68 | 40,289,000 | -0.80(-6.93%) |
Oct 08, 2002 | 11.93 | 12.03 | 10.95 | 11.48 | 33,237,930 | -0.12(-1.01%) |
Oct 07, 2002 | 11.44 | 11.93 | 11.16 | 11.59 | 28,762,484 | +0.16(+1.39%) |
Oct 04, 2002 | 12.19 | 12.53 | 11.43 | 11.43 | 31,103,054 | -0.75(-6.13%) |
Oct 03, 2002 | 12.62 | 12.90 | 12.17 | 12.18 | 30,630,774 | -0.44(-3.45%) |
Oct 02, 2002 | 13.23 | 13.68 | 12.51 | 12.62 | 21,901,628 | -1.03(-7.55%) |
Oct 01, 2002 | 13.24 | 13.90 | 12.98 | 13.65 | 22,928,926 | +0.52(+3.95%) |
Sep 30, 2002 | 12.69 | 13.48 | 12.35 | 13.13 | 28,694,644 | +0.45(+3.54%) |
Sep 27, 2002 | 13.32 | 13.65 | 12.62 | 12.68 | 20,370,082 | -0.64(-4.83%) |
Sep 26, 2002 | 13.06 | 13.63 | 13.00 | 13.32 | 23,821,846 | +0.26(+2.01%) |
Sep 25, 2002 | 13.16 | 13.34 | 12.67 | 13.06 | 23,565,382 | +0.17(+1.34%) |
Sep 24, 2002 | 13.31 | 13.34 | 12.79 | 12.89 | 27,389,330 | -0.42(-3.17%) |
Sep 23, 2002 | 13.52 | 13.69 | 13.14 | 13.31 | 19,981,120 | -0.64(-4.61%) |
Sep 20, 2002 | 13.91 | 14.17 | 13.76 | 13.95 | 23,977,778 | +0.21(+1.56%) |
Sep 19, 2002 | 13.83 | 14.06 | 13.48 | 13.74 | 26,977,946 | -0.39(-2.79%) |
Sep 18, 2002 | 13.18 | 14.23 | 13.00 | 14.13 | 66,746,356 | -0.77(-5.15%) |
Sep 17, 2002 | 15.35 | 15.49 | 14.75 | 14.90 | 14,876,304 | -0.11(-0.74%) |
Sep 16, 2002 | 14.93 | 15.14 | 14.70 | 15.01 | 14,622,879 | -0.23(-1.50%) |
Sep 13, 2002 | 15.22 | 15.55 | 15.04 | 15.24 | 15,660,303 | +0.02(+0.14%) |
Sep 12, 2002 | 15.82 | 15.83 | 15.11 | 15.22 | 16,928,442 | -0.67(-4.22%) |
Sep 11, 2002 | 16.60 | 16.60 | 15.83 | 15.89 | 10,054,567 | -0.12(-0.73%) |
Sep 10, 2002 | 16.52 | 16.54 | 15.72 | 16.00 | 16,303,702 | -0.30(-1.87%) |
Sep 09, 2002 | 16.04 | 16.52 | 15.26 | 16.31 | 34,251,920 | -0.22(-1.34%) |
Sep 06, 2002 | 17.31 | 17.37 | 16.52 | 16.53 | 16,101,917 | -0.13(-0.79%) |
Sep 05, 2002 | 17.03 | 17.24 | 16.58 | 16.66 | 16,093,816 | -0.89(-5.08%) |
Sep 04, 2002 | 17.12 | 17.80 | 16.76 | 17.55 | 14,419,936 | +0.44(+2.59%) |