Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.13 | 14.39 | 14.08 | 14.25 | 4,431,644 | +0.06(+0.41%) |
Nov 27, 2002 | 14.12 | 14.41 | 14.05 | 14.20 | 7,336,215 | +0.08(+0.55%) |
Nov 26, 2002 | 14.05 | 14.27 | 14.00 | 14.12 | 13,133,380 | -0.14(-0.96%) |
Nov 25, 2002 | 14.16 | 14.36 | 14.05 | 14.25 | 13,510,541 | -0.01(-0.05%) |
Nov 22, 2002 | 14.77 | 14.81 | 14.24 | 14.26 | 15,195,174 | -0.43(-2.90%) |
Nov 21, 2002 | 14.86 | 14.94 | 14.64 | 14.69 | 10,008,593 | -0.03(-0.20%) |
Nov 20, 2002 | 14.49 | 14.79 | 14.37 | 14.72 | 13,790,955 | +0.25(+1.71%) |
Nov 19, 2002 | 14.50 | 14.65 | 14.33 | 14.47 | 10,283,478 | -0.03(-0.22%) |
Nov 18, 2002 | 14.67 | 14.73 | 14.40 | 14.50 | 8,494,420 | -0.13(-0.91%) |
Nov 15, 2002 | 14.16 | 14.68 | 14.16 | 14.64 | 13,892,002 | +0.32(+2.25%) |
Nov 14, 2002 | 14.16 | 14.34 | 14.04 | 14.31 | 9,558,948 | +0.32(+2.28%) |
Nov 13, 2002 | 14.17 | 14.29 | 13.80 | 13.99 | 14,591,962 | -0.15(-1.06%) |
Nov 12, 2002 | 14.36 | 14.36 | 14.03 | 14.14 | 12,078,680 | -0.21(-1.47%) |
Nov 11, 2002 | 14.75 | 14.80 | 14.35 | 14.36 | 10,405,104 | -0.59(-3.92%) |
Nov 08, 2002 | 14.85 | 15.00 | 14.77 | 14.94 | 12,136,728 | +0.08(+0.53%) |
Nov 07, 2002 | 14.82 | 14.94 | 14.62 | 14.86 | 15,855,206 | +0.03(+0.22%) |
Nov 06, 2002 | 14.33 | 14.94 | 14.33 | 14.83 | 21,213,168 | +0.68(+4.83%) |
Nov 05, 2002 | 13.89 | 14.22 | 13.74 | 14.15 | 11,103,528 | +0.45(+3.28%) |
Nov 04, 2002 | 13.64 | 13.95 | 13.54 | 13.70 | 8,648,908 | +0.11(+0.81%) |
Nov 01, 2002 | 13.45 | 13.66 | 13.36 | 13.59 | 9,540,213 | -0.05(-0.33%) |
Oct 31, 2002 | 13.59 | 13.80 | 13.39 | 13.63 | 10,696,881 | -0.08(-0.57%) |
Oct 30, 2002 | 13.63 | 13.78 | 13.39 | 13.71 | 12,397,792 | +0.08(+0.57%) |
Oct 29, 2002 | 13.92 | 14.11 | 13.45 | 13.63 | 13,630,630 | -0.23(-1.67%) |
Oct 28, 2002 | 14.24 | 14.24 | 13.77 | 13.86 | 9,209,122 | -0.16(-1.16%) |
Oct 25, 2002 | 13.82 | 14.11 | 13.80 | 14.03 | 8,957,886 | +0.21(+1.48%) |
Oct 24, 2002 | 14.21 | 14.21 | 13.76 | 13.82 | 8,718,321 | -0.23(-1.65%) |
Oct 23, 2002 | 13.80 | 14.07 | 13.53 | 14.05 | 13,482,284 | +0.12(+0.84%) |
Oct 22, 2002 | 13.98 | 14.08 | 13.83 | 13.94 | 10,585,392 | -0.28(-1.95%) |
Oct 21, 2002 | 14.10 | 14.28 | 13.98 | 14.21 | 9,242,292 | -0.11(-0.80%) |
Oct 18, 2002 | 14.29 | 14.45 | 14.18 | 14.33 | 11,108,442 | -0.07(-0.45%) |
Oct 17, 2002 | 14.47 | 14.53 | 14.25 | 14.39 | 491,415 | +0.23(+1.61%) |
Oct 16, 2002 | 14.39 | 14.64 | 14.01 | 14.16 | 12,647,493 | -0.21(-1.43%) |
Oct 15, 2002 | 14.46 | 14.52 | 14.11 | 14.37 | 15,578,785 | +0.28(+1.96%) |
Oct 14, 2002 | 13.84 | 14.11 | 13.80 | 14.09 | 15,078,770 | +0.58(+4.31%) |
Oct 11, 2002 | 13.28 | 13.58 | 13.12 | 13.51 | 15,220,359 | +0.38(+2.93%) |
Oct 10, 2002 | 13.06 | 13.55 | 12.79 | 13.12 | 19,134,788 | +0.00(+0.02%) |
Oct 09, 2002 | 12.65 | 13.63 | 12.57 | 13.12 | 25,118,690 | +0.27(+2.10%) |
Oct 08, 2002 | 12.96 | 13.00 | 12.40 | 12.85 | 26,231,746 | -0.03(-0.20%) |
Oct 07, 2002 | 13.19 | 13.25 | 12.80 | 12.88 | 1,167,111 | -0.44(-3.28%) |
Oct 04, 2002 | 13.64 | 13.66 | 13.19 | 13.31 | 13,195,421 | -0.49(-3.54%) |
Oct 03, 2002 | 13.67 | 14.00 | 13.66 | 13.80 | 13,741,813 | +0.24(+1.78%) |
Oct 02, 2002 | 13.65 | 13.95 | 13.51 | 13.56 | 12,119,836 | -0.11(-0.83%) |
Oct 01, 2002 | 13.18 | 13.74 | 13.12 | 13.67 | 17,805,818 | +0.52(+3.96%) |
Sep 30, 2002 | 13.13 | 13.30 | 12.65 | 13.15 | 16,211,175 | +0.02(+0.12%) |
Sep 27, 2002 | 13.51 | 13.64 | 13.06 | 13.14 | 21,885,178 | -0.50(-3.70%) |
Sep 26, 2002 | 13.67 | 13.95 | 13.59 | 13.64 | 28,905,966 | -0.62(-4.34%) |
Sep 25, 2002 | 13.84 | 14.28 | 13.61 | 14.26 | 19,170,724 | +0.55(+4.04%) |
Sep 24, 2002 | 13.43 | 13.80 | 13.32 | 13.71 | 15,212,373 | +0.13(+0.96%) |
Sep 23, 2002 | 13.61 | 13.84 | 13.52 | 13.58 | 16,732,382 | -0.03(-0.24%) |
Sep 20, 2002 | 13.27 | 13.76 | 13.10 | 13.61 | 27,065,924 | +0.55(+4.24%) |
Sep 19, 2002 | 12.89 | 13.15 | 12.89 | 13.06 | 13,264,526 | -0.10(-0.79%) |
Sep 18, 2002 | 12.89 | 13.35 | 12.83 | 13.16 | 21,485,288 | +0.60(+4.74%) |
Sep 17, 2002 | 12.70 | 12.78 | 12.54 | 12.56 | 13,251,626 | +0.09(+0.73%) |
Sep 16, 2002 | 12.26 | 12.62 | 12.21 | 12.47 | 9,933,038 | +0.22(+1.83%) |
Sep 13, 2002 | 12.44 | 12.49 | 12.22 | 12.25 | 12,689,877 | -0.20(-1.57%) |
Sep 12, 2002 | 12.70 | 12.72 | 12.34 | 12.44 | 12,172,663 | -0.13(-1.01%) |
Sep 11, 2002 | 12.70 | 12.78 | 12.45 | 12.57 | 7,783,096 | +0.15(+1.21%) |
Sep 10, 2002 | 12.34 | 12.54 | 12.33 | 12.42 | 10,348,898 | +0.07(+0.58%) |
Sep 09, 2002 | 12.19 | 12.48 | 12.09 | 12.35 | 12,128,743 | +0.14(+1.15%) |
Sep 06, 2002 | 12.38 | 12.50 | 12.14 | 12.21 | 12,938,963 | -0.10(-0.79%) |
Sep 05, 2002 | 12.40 | 12.57 | 12.12 | 12.31 | 11,699,676 | -0.33(-2.58%) |
Sep 04, 2002 | 12.42 | 12.74 | 12.40 | 12.63 | 15,922,775 | +0.17(+1.36%) |