Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 14.67 | 14.70 | 14.44 | 14.46 | 1,119,421 | -0.12(-0.83%) |
Nov 27, 2002 | 14.38 | 14.59 | 14.29 | 14.59 | 3,085,729 | +0.37(+2.62%) |
Nov 26, 2002 | 14.47 | 14.52 | 14.19 | 14.21 | 3,485,522 | -0.39(-2.64%) |
Nov 25, 2002 | 14.75 | 14.79 | 14.36 | 14.60 | 1,828,069 | -0.11(-0.72%) |
Nov 22, 2002 | 14.75 | 15.02 | 14.54 | 14.70 | 2,633,850 | -0.14(-0.92%) |
Nov 21, 2002 | 14.54 | 14.95 | 14.47 | 14.84 | 5,511,236 | +0.56(+3.90%) |
Nov 20, 2002 | 14.29 | 14.46 | 14.19 | 14.28 | 3,038,992 | -0.05(-0.33%) |
Nov 19, 2002 | 14.05 | 14.48 | 14.05 | 14.33 | 4,635,350 | +0.28(+1.97%) |
Nov 18, 2002 | 13.99 | 14.14 | 13.66 | 14.05 | 5,626,951 | +0.06(+0.43%) |
Nov 15, 2002 | 13.80 | 14.11 | 13.80 | 13.99 | 6,080,801 | +0.20(+1.42%) |
Nov 14, 2002 | 14.03 | 14.17 | 13.72 | 13.80 | 6,288,299 | -0.23(-1.63%) |
Nov 13, 2002 | 14.26 | 14.34 | 13.81 | 14.03 | 5,770,820 | -0.19(-1.34%) |
Nov 12, 2002 | 14.19 | 14.50 | 14.17 | 14.22 | 2,695,508 | +0.06(+0.45%) |
Nov 11, 2002 | 14.46 | 14.53 | 14.03 | 14.15 | 2,593,589 | -0.34(-2.33%) |
Nov 08, 2002 | 14.44 | 14.75 | 14.39 | 14.49 | 3,663,458 | +0.01(+0.10%) |
Nov 07, 2002 | 14.57 | 14.73 | 14.37 | 14.48 | 3,581,529 | -0.09(-0.65%) |
Nov 06, 2002 | 14.20 | 14.58 | 14.20 | 14.57 | 6,781,002 | +0.59(+4.22%) |
Nov 05, 2002 | 13.94 | 14.09 | 13.89 | 13.98 | 5,773,635 | +0.22(+1.59%) |
Nov 04, 2002 | 14.15 | 14.16 | 13.73 | 13.76 | 4,909,575 | -0.32(-2.27%) |
Nov 01, 2002 | 14.01 | 14.19 | 13.95 | 14.08 | 3,121,203 | +0.03(+0.21%) |
Oct 31, 2002 | 14.04 | 14.21 | 13.99 | 14.05 | 2,335,694 | +0.01(+0.10%) |
Oct 30, 2002 | 14.01 | 14.13 | 13.94 | 14.04 | 2,526,018 | +0.10(+0.73%) |
Oct 29, 2002 | 13.79 | 13.99 | 13.71 | 13.94 | 3,810,425 | +0.15(+1.07%) |
Oct 28, 2002 | 14.17 | 14.20 | 13.69 | 13.79 | 4,403,358 | -0.38(-2.69%) |
Oct 25, 2002 | 14.35 | 14.37 | 14.12 | 14.17 | 4,337,758 | -0.22(-1.53%) |
Oct 24, 2002 | 14.56 | 14.80 | 14.24 | 14.39 | 4,602,410 | -0.07(-0.48%) |
Oct 23, 2002 | 13.88 | 14.46 | 13.88 | 14.46 | 4,293,274 | +0.51(+3.65%) |
Oct 22, 2002 | 13.93 | 14.02 | 13.69 | 13.95 | 2,934,821 | -0.04(-0.30%) |
Oct 21, 2002 | 13.57 | 14.07 | 13.46 | 13.99 | 5,744,636 | +0.39(+2.90%) |
Oct 18, 2002 | 13.59 | 13.70 | 13.51 | 13.60 | 5,797,285 | -0.23(-1.66%) |
Oct 17, 2002 | 14.12 | 14.14 | 13.63 | 13.83 | 10,727,132 | -0.13(-0.93%) |
Oct 16, 2002 | 14.25 | 14.25 | 13.82 | 13.96 | 6,218,757 | -0.29(-2.02%) |
Oct 15, 2002 | 14.43 | 14.46 | 14.10 | 14.25 | 4,765,706 | -0.00(-0.01%) |
Oct 14, 2002 | 14.16 | 14.50 | 13.99 | 14.25 | 3,729,621 | +0.05(+0.35%) |
Oct 11, 2002 | 14.15 | 14.36 | 14.08 | 14.20 | 4,216,412 | +0.34(+2.47%) |
Oct 10, 2002 | 13.46 | 14.03 | 13.46 | 13.86 | 4,379,989 | +0.39(+2.90%) |
Oct 09, 2002 | 13.61 | 13.84 | 13.16 | 13.46 | 8,308,382 | -0.16(-1.19%) |
Oct 08, 2002 | 14.63 | 14.64 | 13.58 | 13.63 | 11,296,978 | -1.01(-6.88%) |
Oct 07, 2002 | 14.50 | 15.04 | 14.48 | 14.63 | 5,260,943 | +0.13(+0.93%) |
Oct 04, 2002 | 14.76 | 14.86 | 14.21 | 14.50 | 4,619,584 | -0.26(-1.75%) |
Oct 03, 2002 | 14.78 | 15.09 | 14.66 | 14.76 | 4,049,456 | -0.02(-0.13%) |
Oct 02, 2002 | 14.91 | 15.17 | 14.74 | 14.78 | 5,918,912 | -0.14(-0.93%) |
Oct 01, 2002 | 14.44 | 14.94 | 14.44 | 14.91 | 4,520,199 | +0.47(+3.26%) |
Sep 30, 2002 | 14.29 | 14.58 | 14.12 | 14.44 | 5,149,732 | -0.15(-1.05%) |
Sep 27, 2002 | 14.82 | 14.94 | 14.50 | 14.60 | 3,985,827 | -0.30(-2.04%) |
Sep 26, 2002 | 14.69 | 14.97 | 14.64 | 14.90 | 5,161,276 | +0.33(+2.25%) |
Sep 25, 2002 | 14.70 | 14.83 | 14.49 | 14.57 | 5,491,246 | -0.05(-0.34%) |
Sep 24, 2002 | 14.99 | 15.10 | 14.60 | 14.62 | 5,450,141 | -0.38(-2.53%) |
Sep 23, 2002 | 14.75 | 15.09 | 14.70 | 15.00 | 4,791,326 | +0.25(+1.69%) |
Sep 20, 2002 | 14.81 | 15.01 | 14.68 | 14.75 | 6,461,167 | -0.02(-0.12%) |
Sep 19, 2002 | 14.90 | 15.08 | 14.74 | 14.77 | 107,071,424 | -0.13(-0.88%) |
Sep 18, 2002 | 14.62 | 15.13 | 14.61 | 14.90 | 6,436,673 | +0.21(+1.46%) |
Sep 17, 2002 | 15.38 | 15.38 | 14.54 | 14.69 | 10,595,369 | -0.69(-4.50%) |
Sep 16, 2002 | 14.88 | 15.63 | 14.87 | 15.38 | 9,003,234 | +0.64(+4.31%) |
Sep 13, 2002 | 14.62 | 14.87 | 14.52 | 14.74 | 6,853,922 | +0.00(+0.01%) |
Sep 12, 2002 | 14.30 | 14.92 | 14.30 | 14.74 | 7,201,348 | +0.45(+3.14%) |
Sep 11, 2002 | 14.73 | 14.73 | 14.15 | 14.29 | 3,757,494 | -0.14(-0.95%) |
Sep 10, 2002 | 14.12 | 14.53 | 13.86 | 14.43 | 7,654,635 | +0.35(+2.51%) |
Sep 09, 2002 | 13.64 | 14.16 | 13.59 | 14.08 | 4,928,157 | +0.40(+2.93%) |
Sep 06, 2002 | 14.21 | 14.26 | 13.64 | 13.67 | 6,043,918 | -0.15(-1.05%) |
Sep 05, 2002 | 13.45 | 13.87 | 13.22 | 13.82 | 5,469,567 | +0.35(+2.57%) |
Sep 04, 2002 | 13.15 | 13.64 | 13.15 | 13.47 | 4,745,153 | +0.23(+1.74%) |