Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.40 | 18.46 | 18.05 | 18.13 | 2,188,328 | -0.13(-0.71%) |
Nov 27, 2002 | 17.46 | 18.53 | 17.46 | 18.26 | 5,599,680 | +0.88(+5.07%) |
Nov 26, 2002 | 17.79 | 17.99 | 17.27 | 17.38 | 4,442,858 | -0.47(-2.61%) |
Nov 25, 2002 | 18.15 | 18.16 | 17.63 | 17.84 | 4,797,700 | -0.25(-1.37%) |
Nov 22, 2002 | 17.88 | 18.12 | 17.57 | 18.09 | 4,507,126 | +0.23(+1.29%) |
Nov 21, 2002 | 17.51 | 17.88 | 17.26 | 17.86 | 6,485,094 | +0.43(+2.46%) |
Nov 20, 2002 | 16.95 | 17.46 | 16.77 | 17.43 | 5,259,656 | +0.50(+2.97%) |
Nov 19, 2002 | 16.88 | 17.39 | 16.73 | 16.93 | 4,828,626 | -0.17(-0.98%) |
Nov 18, 2002 | 17.40 | 17.53 | 17.07 | 17.10 | 3,964,795 | -0.26(-1.50%) |
Nov 15, 2002 | 17.06 | 17.42 | 16.94 | 17.36 | 3,648,610 | +0.11(+0.61%) |
Nov 14, 2002 | 16.61 | 17.41 | 16.60 | 17.25 | 5,545,881 | +0.93(+5.71%) |
Nov 13, 2002 | 16.11 | 16.53 | 15.65 | 16.32 | 5,073,456 | +0.16(+0.96%) |
Nov 12, 2002 | 15.99 | 16.53 | 15.68 | 16.17 | 4,144,874 | +0.27(+1.72%) |
Nov 11, 2002 | 16.39 | 16.54 | 15.83 | 15.89 | 3,854,139 | -0.51(-3.10%) |
Nov 08, 2002 | 16.67 | 16.93 | 16.20 | 16.40 | 4,039,050 | -0.19(-1.12%) |
Nov 07, 2002 | 16.41 | 16.92 | 16.38 | 16.59 | 5,753,182 | -0.64(-3.71%) |
Nov 06, 2002 | 17.69 | 17.69 | 16.89 | 17.23 | 6,005,904 | -0.25(-1.42%) |
Nov 05, 2002 | 16.86 | 17.52 | 16.85 | 17.48 | 5,313,132 | -0.29(-1.64%) |
Nov 04, 2002 | 18.25 | 18.59 | 17.59 | 17.77 | 5,251,924 | -0.23(-1.28%) |
Nov 01, 2002 | 17.69 | 18.16 | 17.29 | 18.00 | 4,492,952 | +0.11(+0.59%) |
Oct 31, 2002 | 17.58 | 18.02 | 17.38 | 17.89 | 4,337,678 | +0.40(+2.27%) |
Oct 30, 2002 | 17.22 | 18.08 | 17.17 | 17.50 | 5,600,614 | +0.35(+2.06%) |
Oct 29, 2002 | 17.88 | 18.27 | 16.82 | 17.14 | 7,935,229 | -0.71(-4.00%) |
Oct 28, 2002 | 18.72 | 18.72 | 17.68 | 17.86 | 4,462,670 | -0.81(-4.36%) |
Oct 25, 2002 | 17.38 | 18.81 | 16.50 | 18.67 | 5,285,266 | +1.32(+7.58%) |
Oct 24, 2002 | 18.15 | 18.30 | 17.29 | 17.35 | 4,488,764 | -0.79(-4.38%) |
Oct 23, 2002 | 17.82 | 18.28 | 17.63 | 18.15 | 3,786,884 | +0.27(+1.53%) |
Oct 22, 2002 | 18.13 | 18.18 | 17.65 | 17.87 | 3,437,122 | -0.42(-2.27%) |
Oct 21, 2002 | 17.70 | 18.33 | 17.18 | 18.29 | 3,926,943 | +0.58(+3.30%) |
Oct 18, 2002 | 17.28 | 17.87 | 17.15 | 17.71 | 2,907,355 | +0.17(+0.96%) |
Oct 17, 2002 | 17.45 | 18.19 | 17.16 | 17.54 | 4,914,301 | +0.76(+4.51%) |
Oct 16, 2002 | 17.10 | 17.64 | 16.33 | 16.78 | 5,323,310 | -0.54(-3.12%) |
Oct 15, 2002 | 18.00 | 18.05 | 17.06 | 17.32 | 6,092,561 | +0.46(+2.72%) |
Oct 14, 2002 | 16.09 | 16.90 | 16.05 | 16.86 | 3,481,739 | +0.51(+3.11%) |
Oct 11, 2002 | 15.73 | 16.74 | 15.53 | 16.35 | 6,022,928 | +0.84(+5.44%) |
Oct 10, 2002 | 14.28 | 15.64 | 14.28 | 15.51 | 6,383,458 | +1.23(+8.61%) |
Oct 09, 2002 | 14.52 | 14.53 | 13.97 | 14.28 | 6,830,358 | -0.48(-3.28%) |
Oct 08, 2002 | 14.55 | 15.01 | 14.14 | 14.76 | 5,015,953 | +0.37(+2.54%) |
Oct 07, 2002 | 14.38 | 14.79 | 14.16 | 14.40 | 4,949,431 | -0.02(-0.17%) |
Oct 04, 2002 | 14.88 | 14.98 | 14.06 | 14.42 | 4,489,891 | -0.23(-1.57%) |
Oct 03, 2002 | 14.94 | 15.02 | 14.31 | 14.65 | 7,520,951 | -0.33(-2.20%) |
Oct 02, 2002 | 15.48 | 15.77 | 14.96 | 14.98 | 5,107,926 | -0.63(-4.02%) |
Oct 01, 2002 | 15.10 | 15.65 | 14.81 | 15.61 | 6,391,416 | +0.54(+3.58%) |
Sep 30, 2002 | 15.45 | 15.45 | 14.78 | 15.07 | 6,628,449 | -0.54(-3.46%) |
Sep 27, 2002 | 15.56 | 16.25 | 15.47 | 15.61 | 5,164,945 | -0.12(-0.75%) |
Sep 26, 2002 | 15.71 | 16.02 | 15.38 | 15.73 | 3,977,422 | +0.23(+1.48%) |
Sep 25, 2002 | 15.34 | 15.69 | 15.07 | 15.50 | 6,766,810 | +0.38(+2.51%) |
Sep 24, 2002 | 14.97 | 15.40 | 14.90 | 15.12 | 7,360,845 | +0.01(+0.08%) |
Sep 23, 2002 | 14.93 | 15.40 | 14.86 | 15.11 | 5,891,704 | +0.14(+0.91%) |
Sep 20, 2002 | 15.66 | 15.71 | 14.73 | 14.97 | 10,125,813 | -0.41(-2.66%) |
Sep 19, 2002 | 14.29 | 15.58 | 14.25 | 15.38 | 12,087,996 | +0.84(+5.81%) |
Sep 18, 2002 | 14.38 | 14.78 | 14.19 | 14.53 | 6,963,962 | +0.11(+0.73%) |
Sep 17, 2002 | 14.41 | 14.84 | 14.28 | 14.43 | 4,964,732 | +0.17(+1.18%) |
Sep 16, 2002 | 14.46 | 14.47 | 14.06 | 14.26 | 4,758,528 | -0.27(-1.88%) |
Sep 13, 2002 | 14.16 | 14.69 | 14.02 | 14.53 | 2,886,862 | +0.01(+0.04%) |
Sep 12, 2002 | 15.02 | 15.02 | 14.37 | 14.53 | 3,422,768 | -0.56(-3.74%) |
Sep 11, 2002 | 15.10 | 15.51 | 15.04 | 15.09 | 3,693,227 | +0.25(+1.67%) |
Sep 10, 2002 | 14.70 | 14.96 | 14.53 | 14.84 | 297,001,280 | +0.22(+1.49%) |
Sep 09, 2002 | 14.41 | 14.87 | 14.19 | 14.63 | 3,234,189 | +0.15(+1.03%) |
Sep 06, 2002 | 14.03 | 14.82 | 13.96 | 14.48 | 5,530,741 | +0.76(+5.52%) |
Sep 05, 2002 | 14.04 | 14.07 | 13.55 | 13.72 | 6,918,540 | -0.59(-4.12%) |
Sep 04, 2002 | 14.01 | 14.46 | 13.74 | 14.31 | 4,070,942 | +0.34(+2.44%) |