Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.16 | 18.47 | 18.07 | 18.30 | 1,221,157 | +0.22(+1.24%) |
Nov 27, 2002 | 17.61 | 18.26 | 17.57 | 18.08 | 3,431,216 | +0.55(+3.12%) |
Nov 26, 2002 | 17.74 | 18.16 | 17.43 | 17.53 | 4,739,456 | -0.32(-1.81%) |
Nov 25, 2002 | 17.84 | 17.97 | 17.48 | 17.86 | 3,627,011 | +0.09(+0.50%) |
Nov 22, 2002 | 17.43 | 17.95 | 17.40 | 17.77 | 3,883,352 | +0.30(+1.69%) |
Nov 21, 2002 | 16.86 | 17.75 | 16.73 | 17.47 | 4,000,316 | +0.57(+3.34%) |
Nov 20, 2002 | 16.65 | 16.93 | 16.37 | 16.91 | 4,168,906 | +0.24(+1.45%) |
Nov 19, 2002 | 16.84 | 17.30 | 16.58 | 16.66 | 5,871,413 | -0.28(-1.64%) |
Nov 18, 2002 | 17.28 | 17.33 | 16.83 | 16.94 | 2,905,378 | -0.28(-1.61%) |
Nov 15, 2002 | 17.02 | 17.46 | 16.81 | 17.22 | 4,527,270 | +0.17(+1.00%) |
Nov 14, 2002 | 16.57 | 17.52 | 16.12 | 17.05 | 17,478,430 | -0.98(-5.42%) |
Nov 13, 2002 | 17.94 | 18.26 | 17.53 | 18.03 | 3,230,514 | +0.09(+0.50%) |
Nov 12, 2002 | 17.45 | 18.20 | 17.45 | 17.94 | 3,132,282 | +0.46(+2.62%) |
Nov 11, 2002 | 17.94 | 17.94 | 17.09 | 17.48 | 2,368,501 | -0.46(-2.55%) |
Nov 08, 2002 | 18.24 | 18.44 | 17.71 | 17.94 | 1,768,180 | -0.36(-1.96%) |
Nov 07, 2002 | 18.82 | 18.88 | 18.02 | 18.30 | 2,255,885 | -0.58(-3.09%) |
Nov 06, 2002 | 18.68 | 18.90 | 18.42 | 18.88 | 2,843,160 | +0.28(+1.49%) |
Nov 05, 2002 | 18.06 | 18.97 | 17.72 | 18.60 | 4,402,389 | +0.26(+1.42%) |
Nov 04, 2002 | 17.94 | 19.06 | 17.89 | 18.34 | 4,776,363 | +0.64(+3.60%) |
Nov 01, 2002 | 17.93 | 17.99 | 17.56 | 17.70 | 3,476,151 | -0.58(-3.19%) |
Oct 31, 2002 | 17.94 | 18.56 | 17.94 | 18.29 | 3,983,814 | +0.48(+2.68%) |
Oct 30, 2002 | 17.93 | 18.13 | 17.71 | 17.81 | 3,430,993 | -0.12(-0.66%) |
Oct 29, 2002 | 17.79 | 18.36 | 17.54 | 17.93 | 5,111,088 | +0.10(+0.55%) |
Oct 28, 2002 | 18.38 | 18.85 | 17.73 | 17.83 | 4,142,703 | -0.33(-1.83%) |
Oct 25, 2002 | 17.12 | 18.23 | 17.04 | 18.16 | 4,365,315 | +1.06(+6.19%) |
Oct 24, 2002 | 17.18 | 17.61 | 16.86 | 17.10 | 4,339,502 | +0.11(+0.63%) |
Oct 23, 2002 | 15.35 | 17.24 | 15.34 | 17.00 | 575,054,592 | +1.63(+10.62%) |
Oct 22, 2002 | 15.16 | 15.47 | 15.06 | 15.36 | 3,612,851 | +0.12(+0.76%) |
Oct 21, 2002 | 15.20 | 15.43 | 14.96 | 15.25 | 2,803,243 | +0.05(+0.35%) |
Oct 18, 2002 | 15.28 | 15.46 | 15.01 | 15.19 | 4,054,394 | -0.16(-1.05%) |
Oct 17, 2002 | 15.43 | 15.61 | 15.16 | 15.35 | 2,846,044 | +0.14(+0.94%) |
Oct 16, 2002 | 15.33 | 15.55 | 15.16 | 15.21 | 2,099,368 | -0.22(-1.40%) |
Oct 15, 2002 | 15.52 | 15.52 | 15.19 | 15.43 | 6,152,841 | +0.28(+1.84%) |
Oct 14, 2002 | 15.45 | 15.46 | 15.00 | 15.15 | 3,090,915 | -0.35(-2.26%) |
Oct 11, 2002 | 15.32 | 15.87 | 15.30 | 15.50 | 4,188,833 | +0.27(+1.78%) |
Oct 10, 2002 | 15.27 | 16.18 | 14.59 | 15.23 | 11,221,559 | -0.03(-0.19%) |
Oct 09, 2002 | 15.32 | 15.67 | 15.07 | 15.26 | 3,167,914 | -0.18(-1.16%) |
Oct 08, 2002 | 15.47 | 15.90 | 15.34 | 15.43 | 4,036,777 | +0.17(+1.12%) |
Oct 07, 2002 | 15.18 | 15.74 | 14.80 | 15.26 | 3,284,035 | +0.06(+0.41%) |
Oct 04, 2002 | 15.31 | 15.43 | 15.02 | 15.20 | 3,601,828 | -0.04(-0.29%) |
Oct 03, 2002 | 15.25 | 15.64 | 15.14 | 15.25 | 3,771,485 | -0.01(-0.06%) |
Oct 02, 2002 | 15.40 | 16.24 | 15.14 | 15.26 | 5,047,954 | -0.21(-1.33%) |
Oct 01, 2002 | 15.68 | 15.82 | 15.01 | 15.46 | 4,041,126 | -0.05(-0.35%) |
Sep 30, 2002 | 15.78 | 15.99 | 15.20 | 15.52 | 3,649,646 | -0.37(-2.32%) |
Sep 27, 2002 | 15.61 | 16.29 | 15.56 | 15.88 | 2,778,936 | +0.22(+1.37%) |
Sep 26, 2002 | 15.63 | 15.96 | 15.22 | 15.67 | 3,164,283 | +0.12(+0.75%) |
Sep 25, 2002 | 14.65 | 15.66 | 14.36 | 15.55 | 4,645,461 | +1.11(+7.70%) |
Sep 24, 2002 | 15.51 | 15.56 | 14.35 | 14.44 | 7,290,707 | -1.17(-7.47%) |
Sep 23, 2002 | 15.70 | 15.81 | 15.38 | 15.61 | 2,525,383 | -0.10(-0.63%) |
Sep 20, 2002 | 15.61 | 15.86 | 15.47 | 15.70 | 2,306,772 | +0.20(+1.28%) |
Sep 19, 2002 | 15.28 | 15.97 | 15.27 | 15.50 | 3,527,441 | -0.10(-0.64%) |
Sep 18, 2002 | 15.43 | 15.87 | 15.17 | 15.61 | 2,992,348 | +0.11(+0.69%) |
Sep 17, 2002 | 15.55 | 15.81 | 15.07 | 15.50 | 2,600,311 | +0.12(+0.76%) |
Sep 16, 2002 | 15.57 | 15.79 | 15.29 | 15.38 | 1,364,817 | -0.17(-1.10%) |
Sep 13, 2002 | 15.92 | 16.22 | 15.42 | 15.55 | 2,088,377 | -0.40(-2.53%) |
Sep 12, 2002 | 16.12 | 16.31 | 15.93 | 15.96 | 1,525,443 | -0.41(-2.52%) |
Sep 11, 2002 | 16.18 | 16.90 | 16.17 | 16.37 | 2,079,156 | +0.18(+1.11%) |
Sep 10, 2002 | 15.96 | 16.37 | 15.95 | 16.19 | 3,583,466 | +0.27(+1.69%) |
Sep 09, 2002 | 15.59 | 16.22 | 15.35 | 15.92 | 2,462,541 | +0.22(+1.43%) |
Sep 06, 2002 | 15.71 | 16.07 | 15.46 | 15.69 | 3,086,961 | +0.30(+1.92%) |
Sep 05, 2002 | 15.86 | 15.87 | 15.34 | 15.40 | 2,381,547 | -0.61(-3.81%) |
Sep 04, 2002 | 15.42 | 16.11 | 15.25 | 16.01 | 2,191,772 | +0.57(+3.66%) |