Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.70 | 18.14 | 17.43 | 18.05 | 6,624,402 | +1.09(+6.42%) |
Nov 27, 2002 | 16.90 | 17.48 | 16.77 | 16.96 | 5,473,992 | +0.28(+1.66%) |
Nov 26, 2002 | 16.80 | 17.28 | 16.67 | 16.69 | 4,789,941 | -0.32(-1.88%) |
Nov 25, 2002 | 16.87 | 17.14 | 16.35 | 17.01 | 4,188,443 | +0.24(+1.41%) |
Nov 22, 2002 | 17.13 | 17.18 | 16.55 | 16.77 | 7,056,040 | -0.36(-2.11%) |
Nov 21, 2002 | 16.48 | 17.28 | 16.31 | 17.13 | 9,953,460 | +1.24(+7.77%) |
Nov 20, 2002 | 15.86 | 15.96 | 15.63 | 15.89 | 5,094,220 | -0.06(-0.39%) |
Nov 19, 2002 | 15.76 | 16.10 | 15.69 | 15.96 | 5,702,778 | +0.19(+1.23%) |
Nov 18, 2002 | 16.24 | 16.42 | 15.69 | 15.76 | 6,640,250 | -0.47(-2.87%) |
Nov 15, 2002 | 15.96 | 16.24 | 15.69 | 16.23 | 10,418,379 | +0.15(+0.95%) |
Nov 14, 2002 | 14.99 | 16.13 | 14.92 | 16.08 | 25,268,826 | -1.45(-8.28%) |
Nov 13, 2002 | 17.37 | 17.97 | 17.25 | 17.53 | 4,677,854 | -0.02(-0.12%) |
Nov 12, 2002 | 17.48 | 17.75 | 17.28 | 17.55 | 5,984,581 | +0.33(+1.89%) |
Nov 11, 2002 | 18.05 | 18.05 | 17.17 | 17.22 | 4,426,449 | -0.83(-4.61%) |
Nov 08, 2002 | 18.14 | 18.32 | 17.84 | 18.05 | 5,936,606 | +0.15(+0.81%) |
Nov 07, 2002 | 18.80 | 18.87 | 17.84 | 17.91 | 4,924,072 | -0.89(-4.73%) |
Nov 06, 2002 | 18.19 | 18.92 | 18.19 | 18.80 | 8,135,423 | +0.90(+5.00%) |
Nov 05, 2002 | 17.22 | 17.94 | 17.11 | 17.90 | 3,939,920 | +0.51(+2.91%) |
Nov 04, 2002 | 17.37 | 18.05 | 17.21 | 17.39 | 5,156,171 | +0.30(+1.75%) |
Nov 01, 2002 | 16.45 | 17.28 | 16.42 | 17.10 | 4,357,727 | +0.48(+2.88%) |
Oct 31, 2002 | 16.85 | 17.01 | 16.56 | 16.62 | 4,368,821 | -0.19(-1.12%) |
Oct 30, 2002 | 16.76 | 16.86 | 16.53 | 16.80 | 4,155,595 | +0.16(+0.96%) |
Oct 29, 2002 | 16.50 | 16.72 | 16.14 | 16.64 | 6,341,302 | +0.21(+1.27%) |
Oct 28, 2002 | 16.73 | 16.87 | 16.35 | 16.44 | 4,232,241 | -0.14(-0.84%) |
Oct 25, 2002 | 16.14 | 16.73 | 16.07 | 16.58 | 4,317,387 | +0.24(+1.44%) |
Oct 24, 2002 | 16.87 | 17.14 | 16.19 | 16.34 | 6,472,695 | +0.03(+0.17%) |
Oct 23, 2002 | 16.05 | 16.46 | 15.96 | 16.31 | 3,972,192 | +0.10(+0.60%) |
Oct 22, 2002 | 16.38 | 16.51 | 15.98 | 16.21 | 3,771,933 | -0.49(-2.91%) |
Oct 21, 2002 | 15.68 | 16.80 | 15.65 | 16.70 | 5,055,033 | +1.02(+6.51%) |
Oct 18, 2002 | 15.27 | 15.79 | 15.17 | 15.68 | 5,886,757 | +0.22(+1.39%) |
Oct 17, 2002 | 15.41 | 15.69 | 15.08 | 15.46 | 8,233,536 | +0.66(+4.45%) |
Oct 16, 2002 | 15.41 | 15.41 | 14.71 | 14.81 | 5,115,831 | -0.70(-4.52%) |
Oct 15, 2002 | 15.44 | 15.54 | 15.13 | 15.51 | 7,075,346 | +0.94(+6.48%) |
Oct 14, 2002 | 14.54 | 14.82 | 14.31 | 14.56 | 4,136,577 | -0.35(-2.33%) |
Oct 11, 2002 | 14.02 | 15.07 | 13.99 | 14.91 | 8,640,682 | +1.30(+9.59%) |
Oct 10, 2002 | 13.33 | 13.76 | 13.03 | 13.60 | 13,632,035 | +0.28(+2.08%) |
Oct 09, 2002 | 13.47 | 13.71 | 13.22 | 13.33 | 5,477,306 | -0.37(-2.69%) |
Oct 08, 2002 | 14.23 | 14.30 | 13.33 | 13.69 | 6,796,568 | -0.24(-1.69%) |
Oct 07, 2002 | 14.23 | 14.58 | 13.67 | 13.93 | 6,453,102 | +0.02(+0.15%) |
Oct 04, 2002 | 15.37 | 15.41 | 13.83 | 13.91 | 7,507,560 | -1.10(-7.35%) |
Oct 03, 2002 | 15.05 | 15.42 | 14.81 | 15.01 | 4,811,552 | -0.19(-1.23%) |
Oct 02, 2002 | 15.93 | 16.12 | 15.10 | 15.20 | 4,160,781 | -0.72(-4.53%) |
Oct 01, 2002 | 15.34 | 16.21 | 15.17 | 15.92 | 5,038,609 | +0.89(+5.91%) |
Sep 30, 2002 | 15.37 | 15.37 | 14.81 | 15.03 | 5,824,230 | -0.51(-3.30%) |
Sep 27, 2002 | 16.03 | 16.26 | 15.44 | 15.55 | 5,692,405 | -0.69(-4.27%) |
Sep 26, 2002 | 16.07 | 16.62 | 15.99 | 16.24 | 7,262,351 | +0.31(+1.92%) |
Sep 25, 2002 | 15.60 | 16.23 | 15.30 | 15.94 | 4,936,750 | +0.83(+5.47%) |
Sep 24, 2002 | 15.94 | 16.08 | 15.10 | 15.11 | 6,724,532 | -0.83(-5.22%) |
Sep 23, 2002 | 16.14 | 16.35 | 15.88 | 15.94 | 5,478,891 | -0.47(-2.88%) |
Sep 20, 2002 | 16.24 | 16.55 | 16.20 | 16.42 | 9,309,893 | +0.51(+3.23%) |
Sep 19, 2002 | 16.31 | 16.41 | 15.69 | 15.90 | 7,083,126 | -0.76(-4.54%) |
Sep 18, 2002 | 16.76 | 16.94 | 16.35 | 16.66 | 6,372,133 | -0.37(-2.20%) |
Sep 17, 2002 | 17.35 | 17.38 | 16.80 | 17.03 | 12,934,730 | -0.08(-0.45%) |
Sep 16, 2002 | 16.33 | 17.11 | 16.33 | 17.11 | 17,560,142 | +0.76(+4.63%) |
Sep 13, 2002 | 16.84 | 17.21 | 16.30 | 16.35 | 42,348,920 | -3.32(-16.87%) |
Sep 12, 2002 | 19.80 | 20.21 | 19.53 | 19.67 | 9,649,037 | -0.12(-0.63%) |
Sep 11, 2002 | 20.84 | 20.96 | 19.77 | 19.80 | 8,228,205 | -1.17(-5.56%) |
Sep 10, 2002 | 20.96 | 21.38 | 20.79 | 20.96 | 3,662,727 | +0.03(+0.13%) |
Sep 09, 2002 | 21.07 | 21.08 | 20.75 | 20.93 | 2,944,675 | -0.16(-0.76%) |
Sep 06, 2002 | 20.91 | 21.17 | 20.75 | 21.09 | 2,818,324 | +0.44(+2.15%) |
Sep 05, 2002 | 20.79 | 20.79 | 20.46 | 20.65 | 4,640,683 | -0.24(-1.13%) |
Sep 04, 2002 | 20.58 | 20.95 | 20.41 | 20.89 | 3,952,166 | +0.68(+3.37%) |