Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 15.00 | 15.13 | 14.86 | 15.00 | 4,439,361 | -0.01(-0.04%) |
Nov 27, 2002 | 14.97 | 15.20 | 14.83 | 15.00 | 9,390,555 | +0.16(+1.11%) |
Nov 26, 2002 | 14.90 | 15.04 | 14.82 | 14.84 | 9,732,602 | -0.29(-1.95%) |
Nov 25, 2002 | 15.11 | 15.29 | 14.89 | 15.13 | 14,475,140 | +0.14(+0.91%) |
Nov 22, 2002 | 14.66 | 15.27 | 14.63 | 15.00 | 14,040,162 | +0.33(+2.24%) |
Nov 21, 2002 | 14.18 | 14.78 | 14.18 | 14.67 | 16,763,283 | +0.49(+3.43%) |
Nov 20, 2002 | 13.70 | 14.18 | 13.51 | 14.18 | 13,208,720 | +0.49(+3.55%) |
Nov 19, 2002 | 13.78 | 13.83 | 13.47 | 13.70 | 12,693,530 | -0.19(-1.39%) |
Nov 18, 2002 | 14.17 | 14.35 | 13.73 | 13.89 | 18,478,816 | +0.28(+2.04%) |
Nov 15, 2002 | 13.50 | 13.70 | 13.35 | 13.61 | 13,763,662 | -0.14(-1.03%) |
Nov 14, 2002 | 14.15 | 14.15 | 13.44 | 13.75 | 19,952,832 | -0.30(-2.13%) |
Nov 13, 2002 | 15.11 | 15.20 | 13.47 | 14.05 | 21,649,460 | -1.02(-6.79%) |
Nov 12, 2002 | 15.00 | 15.28 | 14.89 | 15.08 | 12,320,565 | +0.30(+2.03%) |
Nov 11, 2002 | 15.23 | 15.25 | 14.77 | 14.78 | 7,356,650 | -0.45(-2.94%) |
Nov 08, 2002 | 15.08 | 15.49 | 15.03 | 15.23 | 10,891,779 | +0.14(+0.94%) |
Nov 07, 2002 | 15.23 | 15.28 | 14.92 | 15.08 | 8,118,481 | -0.19(-1.26%) |
Nov 06, 2002 | 14.65 | 15.31 | 14.65 | 15.28 | 15,227,077 | +0.63(+4.33%) |
Nov 05, 2002 | 14.43 | 14.70 | 14.23 | 14.64 | 7,702,230 | +0.29(+2.01%) |
Nov 04, 2002 | 14.32 | 14.63 | 14.18 | 14.35 | 7,588,804 | +0.08(+0.59%) |
Nov 01, 2002 | 13.98 | 14.38 | 13.70 | 14.27 | 11,125,346 | +0.34(+2.44%) |
Oct 31, 2002 | 13.87 | 14.26 | 13.80 | 13.93 | 10,747,434 | +0.06(+0.45%) |
Oct 30, 2002 | 13.41 | 13.95 | 13.33 | 13.87 | 13,881,683 | +0.57(+4.26%) |
Oct 29, 2002 | 13.70 | 13.70 | 13.04 | 13.30 | 9,590,023 | -0.28(-2.08%) |
Oct 28, 2002 | 13.84 | 13.98 | 13.50 | 13.58 | 11,054,852 | -0.08(-0.62%) |
Oct 25, 2002 | 13.44 | 13.80 | 13.41 | 13.67 | 13,527,092 | -0.01(-0.08%) |
Oct 24, 2002 | 13.48 | 14.03 | 13.24 | 13.68 | 17,415,398 | +0.22(+1.60%) |
Oct 23, 2002 | 13.24 | 13.47 | 13.11 | 13.47 | 9,003,279 | +0.11(+0.81%) |
Oct 22, 2002 | 13.16 | 13.41 | 13.05 | 13.36 | 8,642,682 | +0.08(+0.64%) |
Oct 21, 2002 | 13.19 | 13.44 | 13.07 | 13.27 | 7,261,245 | -0.25(-1.84%) |
Oct 18, 2002 | 13.24 | 13.59 | 12.88 | 13.52 | 10,864,924 | +0.12(+0.89%) |
Oct 17, 2002 | 13.47 | 13.52 | 13.07 | 13.40 | 8,167,951 | +0.51(+3.95%) |
Oct 16, 2002 | 12.93 | 13.30 | 12.80 | 12.89 | 8,226,077 | -0.04(-0.31%) |
Oct 15, 2002 | 12.75 | 13.11 | 12.72 | 12.93 | 12,437,702 | +0.18(+1.42%) |
Oct 14, 2002 | 11.94 | 12.79 | 11.94 | 12.75 | 11,033,474 | +0.50(+4.11%) |
Oct 11, 2002 | 12.14 | 12.63 | 11.82 | 12.25 | 3,975,230 | +0.33(+2.80%) |
Oct 10, 2002 | 12.24 | 12.35 | 11.74 | 11.91 | 15,945,799 | -0.33(-2.68%) |
Oct 09, 2002 | 12.37 | 12.49 | 11.77 | 12.24 | 12,531,871 | -0.40(-3.13%) |
Oct 08, 2002 | 12.19 | 12.85 | 12.19 | 12.64 | 12,365,795 | +0.24(+1.96%) |
Oct 07, 2002 | 12.57 | 12.72 | 12.23 | 12.40 | 12,891,232 | +0.08(+0.64%) |
Oct 04, 2002 | 13.10 | 13.10 | 12.28 | 12.32 | 17,095,612 | -0.79(-6.00%) |
Oct 03, 2002 | 13.02 | 13.45 | 12.90 | 13.10 | 13,950,587 | +0.01(+0.09%) |
Oct 02, 2002 | 13.56 | 13.75 | 12.93 | 13.09 | 17,781,650 | -0.75(-5.40%) |
Oct 01, 2002 | 13.64 | 13.88 | 13.49 | 13.84 | 12,465,970 | +0.37(+2.73%) |
Sep 30, 2002 | 13.47 | 13.83 | 13.33 | 13.47 | 13,533,629 | -0.39(-2.82%) |
Sep 27, 2002 | 14.55 | 14.73 | 13.75 | 13.86 | 10,885,949 | -0.95(-6.42%) |
Sep 26, 2002 | 14.77 | 14.82 | 14.55 | 14.81 | 2,579,483 | +0.35(+2.43%) |
Sep 25, 2002 | 13.96 | 14.55 | 13.87 | 14.46 | 14,334,506 | +0.57(+4.07%) |
Sep 24, 2002 | 13.50 | 14.09 | 13.41 | 13.90 | 10,394,610 | +0.18(+1.28%) |
Sep 23, 2002 | 13.53 | 13.90 | 13.27 | 13.72 | 7,475,907 | -0.02(-0.12%) |
Sep 20, 2002 | 13.58 | 13.86 | 13.44 | 13.74 | 13,870,552 | +0.15(+1.12%) |
Sep 19, 2002 | 13.98 | 14.06 | 13.53 | 13.58 | 9,179,780 | -0.49(-3.46%) |
Sep 18, 2002 | 14.01 | 14.46 | 13.86 | 14.07 | 9,878,007 | -0.19(-1.31%) |
Sep 17, 2002 | 14.83 | 14.86 | 14.15 | 14.26 | 10,452,914 | -0.43(-2.93%) |
Sep 16, 2002 | 14.74 | 14.74 | 14.45 | 14.69 | 7,782,088 | -0.09(-0.61%) |
Sep 13, 2002 | 14.15 | 14.89 | 14.04 | 14.78 | 8,524,838 | +0.57(+3.98%) |
Sep 12, 2002 | 14.51 | 14.51 | 14.12 | 14.21 | 8,372,366 | -0.41(-2.79%) |
Sep 11, 2002 | 14.97 | 14.99 | 14.46 | 14.62 | 6,333,161 | -0.06(-0.39%) |
Sep 10, 2002 | 14.47 | 14.70 | 14.27 | 14.68 | 7,130,680 | +0.35(+2.45%) |
Sep 09, 2002 | 14.23 | 14.43 | 13.93 | 14.33 | 7,639,863 | +0.03(+0.24%) |
Sep 06, 2002 | 14.43 | 14.48 | 14.21 | 14.29 | 8,452,577 | +0.08(+0.56%) |
Sep 05, 2002 | 13.92 | 14.29 | 13.73 | 14.21 | 10,661,039 | +0.12(+0.88%) |
Sep 04, 2002 | 13.58 | 14.16 | 13.53 | 14.09 | 12,305,548 | +0.50(+3.71%) |