Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.95 | 17.95 | 17.45 | 17.47 | 20,457,646 | -0.07(-0.38%) |
Nov 27, 2002 | 17.75 | 17.92 | 17.50 | 17.53 | 31,462,168 | -0.09(-0.50%) |
Nov 26, 2002 | 17.52 | 17.65 | 17.40 | 17.62 | 36,376,992 | +0.11(+0.63%) |
Nov 25, 2002 | 17.75 | 17.87 | 17.40 | 17.51 | 40,279,212 | -0.42(-2.35%) |
Nov 22, 2002 | 18.25 | 18.25 | 17.78 | 17.93 | 37,616,120 | -0.35(-1.91%) |
Nov 21, 2002 | 18.64 | 18.64 | 18.19 | 18.28 | 42,647,368 | -0.05(-0.27%) |
Nov 20, 2002 | 18.28 | 18.33 | 17.90 | 18.33 | 40,932,800 | +0.05(+0.27%) |
Nov 19, 2002 | 18.24 | 18.55 | 18.09 | 18.28 | 27,924,014 | +0.04(+0.24%) |
Nov 18, 2002 | 18.31 | 18.53 | 18.16 | 18.24 | 17,932,096 | -0.07(-0.39%) |
Nov 15, 2002 | 17.98 | 18.43 | 17.98 | 18.31 | 24,189,838 | +0.00(+0.00%) |
Nov 14, 2002 | 18.20 | 18.48 | 18.11 | 18.31 | 23,250,878 | +0.25(+1.38%) |
Nov 13, 2002 | 18.53 | 18.59 | 17.73 | 18.06 | 31,223,728 | -0.54(-2.89%) |
Nov 12, 2002 | 18.42 | 18.75 | 18.38 | 18.60 | 24,836,568 | +0.24(+1.30%) |
Nov 11, 2002 | 18.76 | 18.76 | 18.34 | 18.36 | 16,159,409 | -0.40(-2.16%) |
Nov 08, 2002 | 18.56 | 18.83 | 18.47 | 18.76 | 23,016,950 | +0.16(+0.86%) |
Nov 07, 2002 | 18.59 | 18.76 | 18.32 | 18.60 | 26,307,820 | -0.03(-0.18%) |
Nov 06, 2002 | 18.07 | 18.84 | 18.07 | 18.64 | 54,002,056 | +0.57(+3.13%) |
Nov 05, 2002 | 17.96 | 18.14 | 17.80 | 18.07 | 26,302,586 | +0.32(+1.78%) |
Nov 04, 2002 | 17.88 | 18.22 | 17.58 | 17.76 | 27,963,542 | -0.05(-0.28%) |
Nov 01, 2002 | 17.59 | 17.95 | 17.34 | 17.81 | 29,201,048 | +0.21(+1.16%) |
Oct 31, 2002 | 17.76 | 17.86 | 17.29 | 17.60 | 28,875,608 | -0.16(-0.87%) |
Oct 30, 2002 | 17.31 | 17.86 | 17.19 | 17.76 | 24,527,372 | +0.44(+2.56%) |
Oct 29, 2002 | 17.26 | 17.45 | 16.90 | 17.31 | 25,552,068 | -0.17(-0.98%) |
Oct 28, 2002 | 17.93 | 17.95 | 17.23 | 17.48 | 25,593,222 | -0.19(-1.07%) |
Oct 25, 2002 | 16.94 | 17.70 | 16.76 | 17.67 | 28,415,152 | +0.74(+4.35%) |
Oct 24, 2002 | 17.42 | 17.42 | 16.79 | 16.94 | 26,068,116 | -0.25(-1.48%) |
Oct 23, 2002 | 17.13 | 17.29 | 16.70 | 17.19 | 33,873,640 | -0.15(-0.86%) |
Oct 22, 2002 | 17.82 | 17.82 | 17.12 | 17.34 | 38,565,548 | -0.47(-2.64%) |
Oct 21, 2002 | 17.95 | 18.17 | 17.76 | 17.81 | 38,258,340 | -0.74(-4.00%) |
Oct 18, 2002 | 18.11 | 18.61 | 18.01 | 18.55 | 30,555,336 | +0.41(+2.26%) |
Oct 17, 2002 | 18.01 | 18.29 | 17.87 | 18.14 | 35,539,292 | +0.47(+2.63%) |
Oct 16, 2002 | 17.61 | 17.97 | 17.51 | 17.68 | 36,312,912 | +0.07(+0.38%) |
Oct 15, 2002 | 17.70 | 17.70 | 17.34 | 17.61 | 39,350,540 | +0.48(+2.78%) |
Oct 14, 2002 | 16.79 | 17.17 | 16.76 | 17.14 | 26,720,802 | +0.43(+2.59%) |
Oct 11, 2002 | 16.95 | 17.04 | 16.54 | 16.70 | 31,800,424 | +0.09(+0.57%) |
Oct 10, 2002 | 16.08 | 16.76 | 16.07 | 16.61 | 34,680,476 | +0.40(+2.50%) |
Oct 09, 2002 | 16.46 | 16.51 | 16.01 | 16.20 | 37,544,100 | -0.25(-1.52%) |
Oct 08, 2002 | 15.68 | 16.57 | 15.68 | 16.45 | 37,485,620 | +0.78(+4.95%) |
Oct 07, 2002 | 15.76 | 16.21 | 15.65 | 15.68 | 33,474,016 | -0.14(-0.88%) |
Oct 04, 2002 | 16.58 | 16.62 | 15.81 | 15.82 | 32,659,602 | -0.60(-3.68%) |
Oct 03, 2002 | 16.62 | 16.95 | 16.36 | 16.42 | 28,287,178 | -0.19(-1.17%) |
Oct 02, 2002 | 16.90 | 17.17 | 16.42 | 16.61 | 28,036,646 | -0.28(-1.67%) |
Oct 01, 2002 | 16.48 | 16.95 | 16.18 | 16.90 | 36,179,164 | +0.82(+5.10%) |
Sep 30, 2002 | 15.77 | 16.34 | 15.73 | 16.08 | 37,931,092 | +0.24(+1.54%) |
Sep 27, 2002 | 16.57 | 16.62 | 15.82 | 15.83 | 30,350,108 | -0.93(-5.52%) |
Sep 26, 2002 | 16.59 | 16.78 | 16.35 | 16.76 | 39,949,260 | +0.53(+3.24%) |
Sep 25, 2002 | 15.52 | 16.47 | 15.52 | 16.23 | 40,379,572 | +0.72(+4.64%) |
Sep 24, 2002 | 15.87 | 15.93 | 15.48 | 15.51 | 38,002,752 | -0.35(-2.23%) |
Sep 23, 2002 | 15.93 | 16.04 | 14.96 | 15.87 | 30,103,726 | -0.06(-0.35%) |
Sep 20, 2002 | 16.09 | 16.29 | 15.85 | 15.92 | 51,998,512 | -0.17(-1.07%) |
Sep 19, 2002 | 16.04 | 16.42 | 16.03 | 16.09 | 26,235,440 | -0.22(-1.36%) |
Sep 18, 2002 | 16.15 | 16.53 | 16.14 | 16.32 | 26,884,878 | -0.03(-0.20%) |
Sep 17, 2002 | 17.06 | 17.17 | 16.29 | 16.35 | 29,908,426 | -0.38(-2.28%) |
Sep 16, 2002 | 16.57 | 16.76 | 16.33 | 16.73 | 21,300,940 | +0.24(+1.44%) |
Sep 13, 2002 | 16.48 | 16.75 | 16.37 | 16.49 | 27,449,300 | -0.10(-0.60%) |
Sep 12, 2002 | 16.83 | 16.98 | 16.52 | 16.59 | 32,769,164 | -0.50(-2.92%) |
Sep 11, 2002 | 17.87 | 17.87 | 17.03 | 17.09 | 24,543,436 | -0.06(-0.32%) |
Sep 10, 2002 | 16.96 | 17.27 | 16.96 | 17.15 | 25,147,568 | +0.18(+1.08%) |
Sep 09, 2002 | 17.04 | 17.11 | 16.79 | 16.96 | 35,823,580 | -0.07(-0.42%) |
Sep 06, 2002 | 17.69 | 17.73 | 16.82 | 17.04 | 53,854,228 | -0.65(-3.70%) |
Sep 05, 2002 | 17.84 | 18.11 | 17.45 | 17.69 | 29,088,416 | -0.19(-1.08%) |
Sep 04, 2002 | 17.62 | 18.06 | 17.40 | 17.88 | 29,307,182 | +0.55(+3.20%) |