Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.95 | 17.15 | 16.75 | 16.79 | 6,951,125 | -0.01(-0.08%) |
Nov 27, 2002 | 16.38 | 16.81 | 16.28 | 16.81 | 17,637,276 | +0.67(+4.13%) |
Nov 26, 2002 | 16.61 | 16.65 | 16.08 | 16.14 | 14,162,763 | -0.51(-3.05%) |
Nov 25, 2002 | 16.68 | 16.83 | 16.35 | 16.65 | 15,146,059 | -0.03(-0.16%) |
Nov 22, 2002 | 16.22 | 16.87 | 16.22 | 16.67 | 21,966,028 | +0.07(+0.40%) |
Nov 21, 2002 | 16.04 | 16.61 | 15.85 | 16.61 | 30,845,822 | +0.78(+4.93%) |
Nov 20, 2002 | 14.88 | 15.88 | 14.78 | 15.82 | 29,556,146 | +1.18(+8.06%) |
Nov 19, 2002 | 14.45 | 14.74 | 14.43 | 14.64 | 12,302,145 | +0.04(+0.27%) |
Nov 18, 2002 | 14.84 | 14.94 | 14.48 | 14.60 | 14,968,736 | -0.13(-0.91%) |
Nov 15, 2002 | 14.63 | 14.91 | 14.32 | 14.74 | 18,448,946 | +0.11(+0.78%) |
Nov 14, 2002 | 14.29 | 14.64 | 14.29 | 14.62 | 15,887,429 | +0.65(+4.63%) |
Nov 13, 2002 | 13.68 | 14.08 | 13.41 | 13.98 | 16,140,448 | +0.27(+2.00%) |
Nov 12, 2002 | 13.55 | 13.94 | 13.54 | 13.70 | 13,979,444 | +0.08(+0.59%) |
Nov 11, 2002 | 13.49 | 13.88 | 13.34 | 13.62 | 12,239,340 | +0.15(+1.09%) |
Nov 08, 2002 | 13.74 | 14.10 | 13.34 | 13.48 | 19,379,180 | -0.27(-1.94%) |
Nov 07, 2002 | 14.14 | 14.22 | 13.35 | 13.74 | 29,568,138 | -0.97(-6.62%) |
Nov 06, 2002 | 15.31 | 15.33 | 14.17 | 14.72 | 25,779,598 | -0.27(-1.82%) |
Nov 05, 2002 | 14.56 | 15.07 | 14.54 | 14.99 | 16,382,674 | +0.31(+2.09%) |
Nov 04, 2002 | 14.91 | 15.38 | 14.68 | 14.68 | 20,439,970 | +0.33(+2.28%) |
Nov 01, 2002 | 13.84 | 14.53 | 13.68 | 14.36 | 13,708,888 | +0.51(+3.71%) |
Oct 31, 2002 | 14.04 | 14.13 | 13.62 | 13.84 | 14,720,964 | -0.20(-1.43%) |
Oct 30, 2002 | 13.68 | 14.14 | 13.57 | 14.04 | 14,980,428 | +0.39(+2.88%) |
Oct 29, 2002 | 13.88 | 14.01 | 13.28 | 13.65 | 19,930,186 | -0.53(-3.72%) |
Oct 28, 2002 | 14.01 | 14.42 | 13.98 | 14.18 | 23,220,930 | +0.59(+4.32%) |
Oct 25, 2002 | 13.02 | 13.61 | 13.02 | 13.59 | 14,698,180 | +0.45(+3.40%) |
Oct 24, 2002 | 13.50 | 13.93 | 13.11 | 13.14 | 23,359,430 | -0.05(-0.35%) |
Oct 23, 2002 | 13.14 | 13.24 | 12.62 | 13.19 | 19,838,900 | -0.09(-0.70%) |
Oct 22, 2002 | 13.33 | 13.59 | 13.22 | 13.28 | 16,711,989 | -0.24(-1.78%) |
Oct 21, 2002 | 12.46 | 13.77 | 12.38 | 13.52 | 27,543,836 | +0.87(+6.85%) |
Oct 18, 2002 | 12.53 | 13.00 | 12.20 | 12.66 | 15,746,530 | +0.12(+0.96%) |
Oct 17, 2002 | 13.08 | 13.18 | 12.36 | 12.54 | 20,569,028 | +0.33(+2.73%) |
Oct 16, 2002 | 12.11 | 12.33 | 12.01 | 12.20 | 22,848,596 | -0.21(-1.72%) |
Oct 15, 2002 | 12.21 | 12.49 | 12.02 | 12.42 | 30,047,044 | +1.15(+10.25%) |
Oct 14, 2002 | 11.35 | 11.70 | 11.21 | 11.26 | 15,650,748 | -0.21(-1.80%) |
Oct 11, 2002 | 10.97 | 11.91 | 10.94 | 11.47 | 28,504,348 | +0.83(+7.77%) |
Oct 10, 2002 | 10.31 | 10.91 | 10.23 | 10.64 | 33,639,672 | +0.33(+3.24%) |
Oct 09, 2002 | 10.71 | 11.08 | 10.18 | 10.31 | 41,749,468 | -0.77(-6.93%) |
Oct 08, 2002 | 11.51 | 11.61 | 10.57 | 11.07 | 34,442,800 | -0.11(-1.01%) |
Oct 07, 2002 | 11.04 | 11.51 | 10.77 | 11.19 | 29,805,118 | +0.15(+1.39%) |
Oct 04, 2002 | 11.76 | 12.10 | 11.03 | 11.03 | 32,230,532 | -0.72(-6.13%) |
Oct 03, 2002 | 12.18 | 12.45 | 11.74 | 11.76 | 31,741,132 | -0.42(-3.45%) |
Oct 02, 2002 | 12.77 | 13.20 | 12.07 | 12.18 | 22,695,556 | -0.99(-7.55%) |
Oct 01, 2002 | 12.78 | 13.41 | 12.53 | 13.17 | 23,760,094 | +0.50(+3.95%) |
Sep 30, 2002 | 12.24 | 13.01 | 11.92 | 12.67 | 29,734,818 | +0.43(+3.54%) |
Sep 27, 2002 | 12.86 | 13.18 | 12.18 | 12.24 | 21,108,492 | -0.62(-4.83%) |
Sep 26, 2002 | 12.60 | 13.16 | 12.54 | 12.86 | 24,685,382 | +0.25(+2.01%) |
Sep 25, 2002 | 12.70 | 12.88 | 12.22 | 12.60 | 24,419,622 | +0.17(+1.34%) |
Sep 24, 2002 | 12.85 | 12.88 | 12.34 | 12.44 | 28,382,186 | -0.41(-3.17%) |
Sep 23, 2002 | 13.05 | 13.21 | 12.68 | 12.84 | 20,705,430 | -0.62(-4.61%) |
Sep 20, 2002 | 13.42 | 13.68 | 13.28 | 13.46 | 24,846,966 | +0.21(+1.56%) |
Sep 19, 2002 | 13.34 | 13.57 | 13.01 | 13.26 | 27,955,892 | -0.38(-2.79%) |
Sep 18, 2002 | 12.72 | 13.74 | 12.54 | 13.64 | 69,165,896 | -0.74(-5.15%) |
Sep 17, 2002 | 14.81 | 14.94 | 14.24 | 14.38 | 15,415,567 | -0.11(-0.74%) |
Sep 16, 2002 | 14.41 | 14.61 | 14.18 | 14.48 | 15,152,955 | -0.22(-1.50%) |
Sep 13, 2002 | 14.68 | 15.01 | 14.51 | 14.70 | 16,227,985 | +0.02(+0.14%) |
Sep 12, 2002 | 15.26 | 15.28 | 14.58 | 14.68 | 17,542,094 | -0.65(-4.22%) |
Sep 11, 2002 | 16.02 | 16.02 | 15.28 | 15.33 | 10,419,043 | -0.11(-0.73%) |
Sep 10, 2002 | 15.94 | 15.96 | 15.17 | 15.44 | 16,894,708 | -0.29(-1.86%) |
Sep 09, 2002 | 15.48 | 15.94 | 14.73 | 15.74 | 35,493,548 | -0.21(-1.34%) |
Sep 06, 2002 | 16.71 | 16.77 | 15.94 | 15.95 | 16,685,608 | -0.13(-0.79%) |
Sep 05, 2002 | 16.43 | 16.64 | 16.00 | 16.08 | 16,677,214 | -0.86(-5.08%) |
Sep 04, 2002 | 16.52 | 17.18 | 16.18 | 16.94 | 14,942,655 | +0.43(+2.59%) |