Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.68 | 17.68 | 17.19 | 17.21 | 20,766,162 | -0.07(-0.38%) |
Nov 27, 2002 | 17.48 | 17.65 | 17.24 | 17.27 | 31,936,640 | -0.09(-0.50%) |
Nov 26, 2002 | 17.26 | 17.38 | 17.14 | 17.36 | 36,925,584 | +0.11(+0.63%) |
Nov 25, 2002 | 17.49 | 17.60 | 17.14 | 17.25 | 40,886,652 | -0.41(-2.35%) |
Nov 22, 2002 | 17.98 | 17.98 | 17.52 | 17.67 | 38,183,400 | -0.34(-1.91%) |
Nov 21, 2002 | 18.37 | 18.37 | 17.92 | 18.01 | 43,290,520 | -0.05(-0.27%) |
Nov 20, 2002 | 18.01 | 18.06 | 17.63 | 18.06 | 41,550,100 | +0.05(+0.27%) |
Nov 19, 2002 | 17.97 | 18.27 | 17.82 | 18.01 | 28,345,128 | +0.04(+0.24%) |
Nov 18, 2002 | 18.04 | 18.25 | 17.89 | 17.97 | 18,202,524 | -0.07(-0.39%) |
Nov 15, 2002 | 17.71 | 18.15 | 17.71 | 18.04 | 24,554,638 | +0.00(+0.00%) |
Nov 14, 2002 | 17.93 | 18.20 | 17.84 | 18.04 | 23,601,518 | +0.25(+1.38%) |
Nov 13, 2002 | 18.25 | 18.31 | 17.47 | 17.79 | 31,694,604 | -0.53(-2.89%) |
Nov 12, 2002 | 18.15 | 18.47 | 18.10 | 18.32 | 25,211,120 | +0.23(+1.30%) |
Nov 11, 2002 | 18.49 | 18.49 | 18.07 | 18.09 | 16,403,105 | -0.40(-2.16%) |
Nov 08, 2002 | 18.28 | 18.55 | 18.19 | 18.49 | 23,364,064 | +0.16(+0.86%) |
Nov 07, 2002 | 18.31 | 18.48 | 18.04 | 18.33 | 26,704,560 | -0.03(-0.18%) |
Nov 06, 2002 | 17.80 | 18.56 | 17.80 | 18.36 | 54,816,448 | +0.56(+3.13%) |
Nov 05, 2002 | 17.69 | 17.87 | 17.53 | 17.80 | 26,699,248 | +0.31(+1.78%) |
Nov 04, 2002 | 17.62 | 17.95 | 17.32 | 17.49 | 28,385,254 | -0.05(-0.28%) |
Nov 01, 2002 | 17.33 | 17.68 | 17.08 | 17.54 | 29,641,422 | +0.20(+1.16%) |
Oct 31, 2002 | 17.49 | 17.59 | 17.03 | 17.34 | 29,311,072 | -0.15(-0.87%) |
Oct 30, 2002 | 17.06 | 17.59 | 16.94 | 17.49 | 24,897,262 | +0.44(+2.56%) |
Oct 29, 2002 | 17.00 | 17.19 | 16.65 | 17.06 | 25,937,412 | -0.17(-0.98%) |
Oct 28, 2002 | 17.67 | 17.68 | 16.97 | 17.23 | 25,979,186 | -0.19(-1.07%) |
Oct 25, 2002 | 16.69 | 17.44 | 16.52 | 17.41 | 28,843,674 | +0.73(+4.35%) |
Oct 24, 2002 | 17.16 | 17.16 | 16.54 | 16.68 | 26,461,242 | -0.25(-1.48%) |
Oct 23, 2002 | 16.88 | 17.03 | 16.46 | 16.94 | 34,384,480 | -0.15(-0.86%) |
Oct 22, 2002 | 17.55 | 17.55 | 16.86 | 17.08 | 39,147,144 | -0.46(-2.64%) |
Oct 21, 2002 | 17.68 | 17.90 | 17.49 | 17.55 | 38,835,304 | -0.73(-4.00%) |
Oct 18, 2002 | 17.84 | 18.34 | 17.74 | 18.28 | 31,016,134 | +0.40(+2.26%) |
Oct 17, 2002 | 17.74 | 18.02 | 17.60 | 17.87 | 36,075,252 | +0.46(+2.63%) |
Oct 16, 2002 | 17.35 | 17.71 | 17.25 | 17.42 | 36,860,540 | +0.07(+0.38%) |
Oct 15, 2002 | 17.44 | 17.44 | 17.08 | 17.35 | 39,943,976 | +0.47(+2.78%) |
Oct 14, 2002 | 16.54 | 16.92 | 16.51 | 16.88 | 27,123,772 | +0.43(+2.59%) |
Oct 11, 2002 | 16.70 | 16.78 | 16.30 | 16.46 | 32,279,996 | +0.09(+0.57%) |
Oct 10, 2002 | 15.84 | 16.51 | 15.83 | 16.36 | 35,203,484 | +0.40(+2.50%) |
Oct 09, 2002 | 16.22 | 16.26 | 15.77 | 15.96 | 38,110,296 | -0.25(-1.52%) |
Oct 08, 2002 | 15.45 | 16.32 | 15.45 | 16.21 | 38,050,932 | +0.76(+4.95%) |
Oct 07, 2002 | 15.53 | 15.97 | 15.42 | 15.45 | 33,978,828 | -0.14(-0.88%) |
Oct 04, 2002 | 16.33 | 16.37 | 15.57 | 15.58 | 33,152,132 | -0.59(-3.68%) |
Oct 03, 2002 | 16.37 | 16.70 | 16.12 | 16.18 | 28,713,770 | -0.19(-1.17%) |
Oct 02, 2002 | 16.65 | 16.92 | 16.17 | 16.37 | 28,459,458 | -0.28(-1.67%) |
Oct 01, 2002 | 16.24 | 16.70 | 15.94 | 16.65 | 36,724,772 | +0.81(+5.10%) |
Sep 30, 2002 | 15.54 | 16.10 | 15.50 | 15.84 | 38,503,120 | +0.24(+1.54%) |
Sep 27, 2002 | 16.32 | 16.37 | 15.59 | 15.60 | 30,807,810 | -0.91(-5.52%) |
Sep 26, 2002 | 16.35 | 16.53 | 16.11 | 16.51 | 40,551,724 | +0.52(+3.24%) |
Sep 25, 2002 | 15.29 | 16.23 | 15.29 | 15.99 | 40,988,524 | +0.71(+4.64%) |
Sep 24, 2002 | 15.64 | 15.70 | 15.25 | 15.28 | 38,575,860 | -0.35(-2.23%) |
Sep 23, 2002 | 15.69 | 15.80 | 14.74 | 15.63 | 30,557,714 | -0.05(-0.35%) |
Sep 20, 2002 | 15.86 | 16.05 | 15.62 | 15.69 | 52,782,688 | -0.17(-1.07%) |
Sep 19, 2002 | 15.80 | 16.17 | 15.80 | 15.86 | 26,631,090 | -0.22(-1.36%) |
Sep 18, 2002 | 15.91 | 16.29 | 15.90 | 16.07 | 27,290,320 | -0.03(-0.20%) |
Sep 17, 2002 | 16.81 | 16.92 | 16.05 | 16.11 | 30,359,468 | -0.38(-2.28%) |
Sep 16, 2002 | 16.32 | 16.51 | 16.09 | 16.48 | 21,622,174 | +0.23(+1.44%) |
Sep 13, 2002 | 16.24 | 16.50 | 16.13 | 16.25 | 27,863,254 | -0.10(-0.60%) |
Sep 12, 2002 | 16.58 | 16.72 | 16.27 | 16.35 | 33,263,348 | -0.49(-2.92%) |
Sep 11, 2002 | 17.60 | 17.60 | 16.78 | 16.84 | 24,913,568 | -0.05(-0.32%) |
Sep 10, 2002 | 16.71 | 17.01 | 16.71 | 16.89 | 25,526,812 | +0.18(+1.08%) |
Sep 09, 2002 | 16.78 | 16.86 | 16.54 | 16.71 | 36,363,824 | -0.07(-0.42%) |
Sep 06, 2002 | 17.43 | 17.47 | 16.57 | 16.78 | 54,666,388 | -0.64(-3.70%) |
Sep 05, 2002 | 17.57 | 17.84 | 17.19 | 17.43 | 29,527,092 | -0.19(-1.08%) |
Sep 04, 2002 | 17.36 | 17.79 | 17.14 | 17.62 | 29,749,156 | +0.55(+3.20%) |