Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.04 | 14.04 | 13.84 | 13.95 | 1,432,927 | +0.09(+0.65%) |
Nov 27, 2002 | 13.07 | 13.91 | 13.06 | 13.86 | 3,161,461 | +0.87(+6.71%) |
Nov 26, 2002 | 13.14 | 13.21 | 12.98 | 12.99 | 4,764,958 | -0.15(-1.16%) |
Nov 25, 2002 | 13.25 | 13.46 | 13.01 | 13.14 | 5,183,576 | -0.08(-0.58%) |
Nov 22, 2002 | 13.39 | 13.52 | 13.07 | 13.22 | 7,186,466 | -0.15(-1.09%) |
Nov 21, 2002 | 13.63 | 13.64 | 13.23 | 13.37 | 6,255,273 | -0.12(-0.92%) |
Nov 20, 2002 | 13.66 | 13.70 | 13.28 | 13.49 | 6,332,029 | -0.03(-0.26%) |
Nov 19, 2002 | 14.32 | 14.33 | 13.32 | 13.52 | 5,712,197 | -1.04(-7.17%) |
Nov 18, 2002 | 14.87 | 14.90 | 14.39 | 14.57 | 1,981,930 | -0.24(-1.59%) |
Nov 15, 2002 | 14.53 | 14.87 | 14.53 | 14.80 | 2,204,537 | +0.08(+0.56%) |
Nov 14, 2002 | 14.35 | 14.72 | 14.19 | 14.72 | 2,638,333 | +0.62(+4.42%) |
Nov 13, 2002 | 14.07 | 14.25 | 13.77 | 14.10 | 2,176,206 | +0.10(+0.69%) |
Nov 12, 2002 | 14.11 | 14.27 | 13.77 | 14.00 | 7,212,774 | -0.43(-2.97%) |
Nov 11, 2002 | 14.67 | 14.80 | 14.36 | 14.43 | 1,862,531 | -0.38(-2.57%) |
Nov 08, 2002 | 14.98 | 15.24 | 14.67 | 14.81 | 1,194,853 | -0.12(-0.79%) |
Nov 07, 2002 | 15.28 | 15.36 | 14.88 | 14.93 | 2,379,588 | -0.62(-3.96%) |
Nov 06, 2002 | 15.22 | 15.63 | 14.91 | 15.54 | 4,256,864 | +0.45(+2.98%) |
Nov 05, 2002 | 14.53 | 15.10 | 14.42 | 15.10 | 4,696,297 | +0.53(+3.66%) |
Nov 04, 2002 | 14.65 | 14.93 | 14.47 | 14.56 | 3,167,821 | +0.08(+0.57%) |
Nov 01, 2002 | 14.18 | 14.48 | 13.88 | 14.48 | 4,149,607 | +0.26(+1.80%) |
Oct 31, 2002 | 14.18 | 14.31 | 14.01 | 14.22 | 6,412,688 | +0.09(+0.64%) |
Oct 30, 2002 | 14.20 | 14.59 | 13.87 | 14.13 | 11,480,624 | +0.37(+2.66%) |
Oct 29, 2002 | 13.34 | 14.04 | 12.84 | 13.77 | 9,008,379 | +0.45(+3.38%) |
Oct 28, 2002 | 13.84 | 13.84 | 13.18 | 13.32 | 4,265,970 | -0.57(-4.09%) |
Oct 25, 2002 | 13.56 | 13.94 | 13.38 | 13.88 | 3,647,439 | +0.16(+1.16%) |
Oct 24, 2002 | 13.91 | 13.93 | 13.55 | 13.73 | 3,367,734 | -0.15(-1.05%) |
Oct 23, 2002 | 13.84 | 14.01 | 13.66 | 13.87 | 3,265,971 | +0.03(+0.25%) |
Oct 22, 2002 | 14.18 | 14.19 | 13.70 | 13.84 | 3,513,730 | -0.45(-3.15%) |
Oct 21, 2002 | 13.75 | 14.29 | 13.72 | 14.29 | 3,709,018 | +0.28(+1.98%) |
Oct 18, 2002 | 14.11 | 14.11 | 13.60 | 14.01 | 4,600,171 | -0.03(-0.25%) |
Oct 17, 2002 | 15.01 | 15.01 | 13.93 | 14.04 | 4,957,210 | +0.90(+6.84%) |
Oct 16, 2002 | 13.53 | 13.59 | 12.98 | 13.14 | 3,244,144 | -0.41(-3.01%) |
Oct 15, 2002 | 13.14 | 13.55 | 12.98 | 13.55 | 3,385,369 | +0.70(+5.44%) |
Oct 14, 2002 | 12.83 | 13.04 | 12.69 | 12.85 | 72,275 | -0.06(-0.43%) |
Oct 11, 2002 | 12.52 | 13.09 | 12.38 | 12.91 | 7,163,627 | +0.68(+5.54%) |
Oct 10, 2002 | 12.14 | 12.36 | 11.93 | 12.23 | 6,812,514 | -0.01(-0.11%) |
Oct 09, 2002 | 13.21 | 13.39 | 12.22 | 12.24 | 3,463,137 | -0.97(-7.33%) |
Oct 08, 2002 | 13.07 | 13.41 | 12.96 | 13.21 | 3,359,061 | +0.25(+1.92%) |
Oct 07, 2002 | 13.25 | 13.48 | 12.86 | 12.96 | 2,743,999 | -0.36(-2.70%) |
Oct 04, 2002 | 13.73 | 13.87 | 13.21 | 13.32 | 3,618,385 | -0.37(-2.73%) |
Oct 03, 2002 | 13.91 | 14.05 | 13.52 | 13.70 | 2,470,221 | -0.12(-0.90%) |
Oct 02, 2002 | 13.97 | 14.16 | 13.66 | 13.82 | 1,908,498 | -0.22(-1.58%) |
Oct 01, 2002 | 13.89 | 14.17 | 13.39 | 14.04 | 3,753,250 | +0.52(+3.84%) |
Sep 30, 2002 | 13.42 | 13.70 | 13.14 | 13.52 | 4,725,641 | +0.10(+0.77%) |
Sep 27, 2002 | 13.66 | 13.82 | 13.34 | 13.42 | 3,501,732 | -0.35(-2.51%) |
Sep 26, 2002 | 13.46 | 13.87 | 13.42 | 13.77 | 5,240,095 | +0.38(+2.84%) |
Sep 25, 2002 | 13.90 | 14.10 | 13.25 | 13.39 | 7,504,188 | -0.51(-3.68%) |
Sep 24, 2002 | 13.84 | 13.97 | 13.73 | 13.90 | 6,155,677 | -0.21(-1.52%) |
Sep 23, 2002 | 14.18 | 14.32 | 13.85 | 14.11 | 4,743,709 | -0.32(-2.21%) |
Sep 20, 2002 | 14.35 | 14.74 | 14.18 | 14.43 | 11,368,309 | +0.30(+2.10%) |
Sep 19, 2002 | 16.26 | 16.33 | 13.14 | 14.13 | 21,334,046 | -2.68(-15.96%) |
Sep 18, 2002 | 16.83 | 17.00 | 16.51 | 16.82 | 2,069,383 | -0.02(-0.12%) |
Sep 17, 2002 | 17.09 | 17.25 | 16.66 | 16.84 | 3,330,151 | -0.08(-0.45%) |
Sep 16, 2002 | 16.53 | 16.95 | 16.51 | 16.91 | 2,094,679 | +0.28(+1.71%) |
Sep 13, 2002 | 16.52 | 16.67 | 16.28 | 16.63 | 2,387,394 | +0.11(+0.67%) |
Sep 12, 2002 | 16.64 | 16.71 | 16.45 | 16.52 | 3,033,100 | -0.30(-1.81%) |
Sep 11, 2002 | 17.05 | 17.05 | 16.71 | 16.82 | 1,010,262 | +0.17(+1.04%) |
Sep 10, 2002 | 16.47 | 16.65 | 16.40 | 16.65 | 948,828 | +0.15(+0.88%) |
Sep 09, 2002 | 16.21 | 16.62 | 16.14 | 16.51 | 1,513,442 | +0.12(+0.76%) |
Sep 06, 2002 | 16.38 | 16.53 | 16.08 | 16.38 | 1,689,793 | +0.14(+0.85%) |
Sep 05, 2002 | 15.97 | 16.40 | 15.97 | 16.24 | 2,785,919 | -0.07(-0.42%) |
Sep 04, 2002 | 16.08 | 16.40 | 15.97 | 16.31 | 2,037,293 | +0.26(+1.64%) |