Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.88 | 18.99 | 18.71 | 18.81 | 10,067,325 | +0.22(+1.19%) |
Nov 27, 2002 | 18.01 | 18.65 | 17.98 | 18.59 | 26,175,412 | +0.76(+4.28%) |
Nov 26, 2002 | 17.99 | 18.09 | 17.76 | 17.83 | 19,352,944 | -0.31(-1.69%) |
Nov 25, 2002 | 17.99 | 18.33 | 17.96 | 18.13 | 21,636,034 | +0.21(+1.19%) |
Nov 22, 2002 | 17.80 | 18.16 | 17.70 | 17.92 | 29,118,532 | +0.12(+0.68%) |
Nov 21, 2002 | 17.78 | 17.97 | 17.53 | 17.80 | 48,099,568 | +0.20(+1.13%) |
Nov 20, 2002 | 17.99 | 17.99 | 16.96 | 17.60 | 75,047,848 | -0.15(-0.84%) |
Nov 19, 2002 | 18.55 | 19.06 | 17.53 | 17.75 | 76,228,824 | -2.63(-12.90%) |
Nov 18, 2002 | 20.81 | 20.84 | 20.27 | 20.38 | 18,602,672 | +0.20(+0.99%) |
Nov 15, 2002 | 19.95 | 20.52 | 19.79 | 20.18 | 17,327,802 | +0.34(+1.72%) |
Nov 14, 2002 | 19.77 | 20.04 | 19.66 | 19.84 | 14,467,202 | +0.63(+3.30%) |
Nov 13, 2002 | 18.96 | 19.55 | 18.70 | 19.20 | 13,167,911 | +0.01(+0.07%) |
Nov 12, 2002 | 19.02 | 19.64 | 18.63 | 19.19 | 14,722,204 | +0.49(+2.63%) |
Nov 11, 2002 | 18.99 | 19.01 | 18.67 | 18.70 | 10,500,282 | -0.29(-1.54%) |
Nov 08, 2002 | 19.49 | 19.64 | 18.84 | 18.99 | 16,295,583 | -0.38(-1.99%) |
Nov 07, 2002 | 20.17 | 20.17 | 19.15 | 19.37 | 16,606,161 | -0.79(-3.92%) |
Nov 06, 2002 | 20.27 | 20.35 | 19.81 | 20.16 | 15,530,015 | +0.01(+0.07%) |
Nov 05, 2002 | 19.42 | 20.21 | 19.41 | 20.15 | 15,870,346 | +0.76(+3.93%) |
Nov 04, 2002 | 20.24 | 20.38 | 19.27 | 19.39 | 24,484,846 | -0.85(-4.19%) |
Nov 01, 2002 | 20.53 | 20.53 | 19.95 | 20.24 | 16,521,675 | -0.34(-1.66%) |
Oct 31, 2002 | 21.06 | 21.20 | 20.25 | 20.58 | 16,524,482 | -0.42(-2.00%) |
Oct 30, 2002 | 21.26 | 21.37 | 20.70 | 21.00 | 12,135,833 | -0.33(-1.57%) |
Oct 29, 2002 | 21.38 | 21.58 | 20.59 | 21.33 | 14,268,477 | -0.15(-0.70%) |
Oct 28, 2002 | 22.16 | 22.22 | 21.30 | 21.48 | 10,753,179 | -0.31(-1.41%) |
Oct 25, 2002 | 21.38 | 21.92 | 21.16 | 21.79 | 11,759,715 | +0.49(+2.31%) |
Oct 24, 2002 | 21.70 | 22.32 | 21.16 | 21.30 | 16,969,086 | -0.39(-1.81%) |
Oct 23, 2002 | 21.08 | 21.73 | 21.01 | 21.69 | 12,856,211 | +0.62(+2.94%) |
Oct 22, 2002 | 21.02 | 21.50 | 20.78 | 21.07 | 12,921,330 | -0.20(-0.94%) |
Oct 21, 2002 | 21.65 | 21.66 | 20.88 | 21.27 | 16,454,170 | -0.40(-1.84%) |
Oct 18, 2002 | 20.77 | 21.81 | 20.56 | 21.67 | 17,835,280 | +0.90(+4.32%) |
Oct 17, 2002 | 21.30 | 21.59 | 20.66 | 20.77 | 20,630,200 | +0.50(+2.46%) |
Oct 16, 2002 | 20.66 | 20.66 | 19.88 | 20.27 | 17,105,360 | -0.68(-3.23%) |
Oct 15, 2002 | 19.94 | 21.02 | 19.77 | 20.95 | 23,829,026 | +2.03(+10.73%) |
Oct 14, 2002 | 18.53 | 19.58 | 18.35 | 18.92 | 14,941,700 | +0.24(+1.30%) |
Oct 11, 2002 | 17.99 | 18.80 | 17.66 | 18.68 | 18,911,006 | +1.15(+6.54%) |
Oct 10, 2002 | 17.09 | 17.67 | 16.52 | 17.53 | 24,946,432 | +0.67(+3.97%) |
Oct 09, 2002 | 17.65 | 17.99 | 16.82 | 16.86 | 22,973,358 | -1.13(-6.30%) |
Oct 08, 2002 | 17.74 | 18.42 | 17.21 | 17.99 | 27,978,952 | +0.74(+4.30%) |
Oct 07, 2002 | 18.10 | 18.38 | 17.12 | 17.25 | 23,550,024 | -1.13(-6.16%) |
Oct 04, 2002 | 18.16 | 18.66 | 17.53 | 18.38 | 27,464,456 | +0.60(+3.37%) |
Oct 03, 2002 | 17.81 | 18.45 | 17.42 | 17.79 | 25,037,936 | +0.01(+0.04%) |
Oct 02, 2002 | 18.62 | 18.81 | 17.46 | 17.78 | 26,236,180 | -1.02(-5.42%) |
Oct 01, 2002 | 18.49 | 18.95 | 17.46 | 18.80 | 31,774,374 | +0.20(+1.07%) |
Sep 30, 2002 | 18.70 | 18.93 | 17.64 | 18.60 | 25,239,326 | -0.47(-2.47%) |
Sep 27, 2002 | 20.02 | 20.31 | 19.07 | 19.07 | 16,271,164 | -1.08(-5.34%) |
Sep 26, 2002 | 19.74 | 20.19 | 19.68 | 20.14 | 25,745,822 | +0.48(+2.43%) |
Sep 25, 2002 | 20.49 | 20.59 | 19.41 | 19.67 | 31,992,606 | -0.58(-2.85%) |
Sep 24, 2002 | 20.84 | 21.29 | 20.16 | 20.24 | 19,616,646 | -1.05(-4.92%) |
Sep 23, 2002 | 22.09 | 22.09 | 20.71 | 21.29 | 16,092,087 | -0.96(-4.32%) |
Sep 20, 2002 | 23.07 | 23.16 | 22.02 | 22.25 | 19,237,582 | -0.70(-3.04%) |
Sep 19, 2002 | 23.30 | 23.87 | 22.80 | 22.95 | 13,160,754 | -0.69(-2.92%) |
Sep 18, 2002 | 23.44 | 24.01 | 23.20 | 23.64 | 11,474,539 | +0.01(+0.06%) |
Sep 17, 2002 | 24.58 | 24.87 | 23.57 | 23.63 | 12,496,934 | -0.61(-2.53%) |
Sep 16, 2002 | 23.77 | 24.40 | 23.66 | 24.24 | 9,068,228 | +0.41(+1.70%) |
Sep 13, 2002 | 23.14 | 24.00 | 23.09 | 23.83 | 10,877,663 | +0.69(+2.99%) |
Sep 12, 2002 | 23.41 | 23.62 | 23.07 | 23.14 | 11,238,343 | -0.53(-2.26%) |
Sep 11, 2002 | 23.87 | 24.16 | 23.59 | 23.68 | 8,195,999 | +0.16(+0.70%) |
Sep 10, 2002 | 23.86 | 23.87 | 23.41 | 23.51 | 10,599,364 | -0.19(-0.78%) |
Sep 09, 2002 | 23.37 | 23.91 | 23.26 | 23.70 | 9,863,689 | +0.01(+0.03%) |
Sep 06, 2002 | 23.21 | 24.08 | 23.21 | 23.69 | 14,158,308 | +0.82(+3.58%) |
Sep 05, 2002 | 22.80 | 23.26 | 22.72 | 22.87 | 14,376,681 | -0.35(-1.50%) |
Sep 04, 2002 | 22.62 | 23.35 | 22.59 | 23.22 | 12,019,910 | +0.52(+2.29%) |