Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.49 | 16.62 | 16.40 | 16.60 | 2,691,264 | +0.00(+0.03%) |
Nov 27, 2002 | 16.18 | 16.61 | 16.09 | 16.60 | 9,656,153 | +0.89(+5.63%) |
Nov 26, 2002 | 15.97 | 16.00 | 15.68 | 15.72 | 7,475,891 | -0.33(-2.03%) |
Nov 25, 2002 | 15.92 | 16.08 | 15.86 | 16.04 | 9,068,405 | -0.09(-0.58%) |
Nov 22, 2002 | 16.34 | 16.38 | 16.10 | 16.13 | 8,028,454 | -0.42(-2.53%) |
Nov 21, 2002 | 16.63 | 16.64 | 16.33 | 16.55 | 9,599,952 | +0.11(+0.64%) |
Nov 20, 2002 | 16.44 | 16.52 | 16.22 | 16.45 | 8,344,879 | -0.22(-1.32%) |
Nov 19, 2002 | 16.88 | 16.94 | 16.61 | 16.67 | 5,355,136 | +0.04(+0.23%) |
Nov 18, 2002 | 16.73 | 16.77 | 16.52 | 16.63 | 5,400,238 | +0.02(+0.10%) |
Nov 15, 2002 | 16.20 | 16.62 | 16.17 | 16.61 | 4,591,466 | +0.28(+1.69%) |
Nov 14, 2002 | 16.08 | 16.36 | 16.01 | 16.34 | 5,566,952 | +0.27(+1.66%) |
Nov 13, 2002 | 16.27 | 16.43 | 15.94 | 16.07 | 7,032,896 | -0.30(-1.81%) |
Nov 12, 2002 | 16.44 | 16.49 | 16.30 | 16.37 | 5,822,453 | +0.17(+1.05%) |
Nov 11, 2002 | 16.37 | 16.45 | 16.18 | 16.20 | 5,728,706 | -0.17(-1.06%) |
Nov 08, 2002 | 16.15 | 16.41 | 16.13 | 16.37 | 7,035,494 | +0.53(+3.37%) |
Nov 07, 2002 | 15.88 | 15.99 | 15.80 | 15.84 | 5,142,376 | -0.21(-1.32%) |
Nov 06, 2002 | 15.74 | 16.06 | 15.72 | 16.05 | 12,078,456 | -0.26(-1.61%) |
Nov 05, 2002 | 15.94 | 16.35 | 15.94 | 16.31 | 7,866,699 | +0.11(+0.71%) |
Nov 04, 2002 | 16.72 | 16.74 | 16.01 | 16.20 | 9,031,096 | -0.52(-3.09%) |
Nov 01, 2002 | 16.32 | 16.77 | 16.32 | 16.71 | 4,889,944 | +0.43(+2.65%) |
Oct 31, 2002 | 16.24 | 16.44 | 16.18 | 16.28 | 8,829,906 | +0.14(+0.84%) |
Oct 30, 2002 | 15.58 | 16.17 | 15.58 | 16.15 | 15,531,973 | +0.57(+3.67%) |
Oct 29, 2002 | 15.65 | 15.71 | 15.35 | 15.58 | 25,148,692 | -1.13(-6.77%) |
Oct 28, 2002 | 16.90 | 16.90 | 16.54 | 16.71 | 6,006,877 | -0.28(-1.67%) |
Oct 25, 2002 | 16.80 | 17.00 | 16.73 | 16.99 | 4,980,385 | +0.14(+0.83%) |
Oct 24, 2002 | 17.00 | 17.09 | 16.85 | 16.85 | 7,210,236 | -0.07(-0.40%) |
Oct 23, 2002 | 16.94 | 16.94 | 16.47 | 16.92 | 8,823,767 | -0.02(-0.10%) |
Oct 22, 2002 | 16.96 | 17.00 | 16.71 | 16.93 | 7,971,781 | -0.87(-4.88%) |
Oct 21, 2002 | 17.74 | 17.85 | 17.64 | 17.80 | 5,168,115 | -0.13(-0.73%) |
Oct 18, 2002 | 17.89 | 18.10 | 17.77 | 17.93 | 4,964,328 | +0.00(+0.00%) |
Oct 17, 2002 | 18.27 | 18.27 | 17.79 | 17.93 | 5,994,361 | +0.44(+2.54%) |
Oct 16, 2002 | 17.51 | 17.72 | 17.47 | 17.49 | 5,863,777 | -0.25(-1.38%) |
Oct 15, 2002 | 17.57 | 17.78 | 17.41 | 17.74 | 8,478,297 | +0.83(+4.88%) |
Oct 14, 2002 | 16.85 | 17.05 | 16.62 | 16.91 | 4,142,568 | -0.04(-0.25%) |
Oct 11, 2002 | 16.79 | 16.99 | 16.68 | 16.95 | 7,789,246 | +0.46(+2.80%) |
Oct 10, 2002 | 15.93 | 16.49 | 15.92 | 16.49 | 8,783,859 | +0.57(+3.56%) |
Oct 09, 2002 | 16.90 | 16.90 | 15.88 | 15.92 | 9,430,405 | -0.51(-3.09%) |
Oct 08, 2002 | 16.88 | 16.91 | 16.09 | 16.43 | 8,486,325 | -0.34(-2.02%) |
Oct 07, 2002 | 16.79 | 16.97 | 16.66 | 16.77 | 5,608,512 | -0.09(-0.53%) |
Oct 04, 2002 | 17.11 | 17.11 | 16.64 | 16.86 | 6,687,662 | -0.26(-1.53%) |
Oct 03, 2002 | 17.34 | 18.00 | 17.06 | 17.12 | 8,685,390 | -0.22(-1.25%) |
Oct 02, 2002 | 17.02 | 17.87 | 17.00 | 17.34 | 9,039,833 | -0.40(-2.27%) |
Oct 01, 2002 | 17.29 | 17.79 | 17.21 | 17.74 | 6,755,198 | +0.84(+4.99%) |
Sep 30, 2002 | 17.11 | 17.12 | 16.58 | 16.90 | 6,876,337 | -0.61(-3.46%) |
Sep 27, 2002 | 17.62 | 18.03 | 17.38 | 17.50 | 5,642,280 | -0.03(-0.17%) |
Sep 26, 2002 | 17.15 | 17.62 | 17.11 | 17.53 | 5,274,377 | +0.69(+4.10%) |
Sep 25, 2002 | 17.02 | 17.05 | 16.39 | 16.84 | 7,339,167 | +0.05(+0.30%) |
Sep 24, 2002 | 16.84 | 17.06 | 16.68 | 16.79 | 7,684,873 | -0.52(-2.99%) |
Sep 23, 2002 | 17.32 | 17.54 | 17.11 | 17.31 | 6,017,503 | +0.02(+0.12%) |
Sep 20, 2002 | 17.45 | 17.47 | 17.19 | 17.29 | 5,607,568 | +0.35(+2.05%) |
Sep 19, 2002 | 17.43 | 17.43 | 16.93 | 16.94 | 10,776,391 | -0.48(-2.77%) |
Sep 18, 2002 | 17.47 | 17.60 | 17.17 | 17.42 | 9,073,837 | -0.39(-2.19%) |
Sep 17, 2002 | 18.46 | 18.46 | 17.71 | 17.81 | 7,027,701 | -0.64(-3.49%) |
Sep 16, 2002 | 18.32 | 18.52 | 18.27 | 18.46 | 2,711,099 | +0.14(+0.76%) |
Sep 13, 2002 | 18.12 | 18.37 | 17.99 | 18.32 | 5,388,668 | +0.02(+0.09%) |
Sep 12, 2002 | 18.67 | 18.70 | 18.23 | 18.30 | 5,121,596 | -0.44(-2.35%) |
Sep 11, 2002 | 19.21 | 19.23 | 18.70 | 18.74 | 2,500,700 | -0.03(-0.18%) |
Sep 10, 2002 | 18.93 | 19.03 | 18.66 | 18.77 | 4,039,611 | +0.15(+0.82%) |
Sep 09, 2002 | 18.56 | 18.65 | 18.37 | 18.62 | 4,901,043 | +0.07(+0.39%) |
Sep 06, 2002 | 18.70 | 18.80 | 18.36 | 18.55 | 7,167,731 | +0.32(+1.74%) |
Sep 05, 2002 | 17.87 | 18.25 | 17.74 | 18.23 | 9,643,637 | -0.11(-0.58%) |
Sep 04, 2002 | 18.55 | 18.72 | 17.49 | 18.34 | 16,024,321 | -0.21(-1.14%) |