Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2002 | 25.09 | 26.31 | 25.01 | 26.25 | 21,959,178 | +1.74(+7.08%) |
Nov 26, 2002 | 25.24 | 25.30 | 24.38 | 24.51 | 21,667,062 | -0.79(-3.10%) |
Nov 25, 2002 | 24.51 | 25.56 | 24.41 | 25.29 | 30,122,564 | +0.74(+3.01%) |
Nov 22, 2002 | 24.15 | 24.76 | 23.78 | 24.56 | 32,052,384 | +0.00(+0.00%) |
Nov 21, 2002 | 23.30 | 24.63 | 23.15 | 24.56 | 39,288,116 | +1.74(+7.61%) |
Nov 20, 2002 | 21.32 | 22.84 | 21.29 | 22.82 | 33,588,352 | +1.74(+8.24%) |
Nov 19, 2002 | 21.31 | 21.71 | 20.95 | 21.08 | 26,395,722 | -0.37(-1.71%) |
Nov 18, 2002 | 21.90 | 22.28 | 21.40 | 21.45 | 22,938,834 | -0.34(-1.55%) |
Nov 15, 2002 | 21.15 | 22.16 | 20.92 | 21.79 | 30,794,048 | +0.23(+1.06%) |
Nov 14, 2002 | 20.72 | 21.58 | 20.18 | 21.56 | 35,557,784 | +1.24(+6.12%) |
Nov 13, 2002 | 20.12 | 20.65 | 19.71 | 20.31 | 40,834,728 | -0.01(-0.06%) |
Nov 12, 2002 | 20.18 | 20.99 | 19.98 | 20.33 | 32,433,148 | +0.29(+1.43%) |
Nov 11, 2002 | 21.08 | 21.15 | 19.94 | 20.04 | 26,480,530 | -1.19(-5.61%) |
Nov 08, 2002 | 20.96 | 21.52 | 20.54 | 21.23 | 33,044,952 | +0.24(+1.15%) |
Nov 07, 2002 | 21.83 | 22.01 | 20.86 | 20.99 | 33,022,616 | -1.40(-6.25%) |
Nov 06, 2002 | 21.57 | 22.49 | 21.45 | 22.39 | 34,595,056 | +0.92(+4.27%) |
Nov 05, 2002 | 21.46 | 21.92 | 20.75 | 21.47 | 37,405,236 | -0.25(-1.13%) |
Nov 04, 2002 | 22.12 | 22.75 | 21.52 | 21.72 | 36,789,944 | +0.29(+1.36%) |
Nov 01, 2002 | 20.18 | 21.48 | 19.97 | 21.43 | 33,551,532 | +1.02(+5.00%) |
Oct 31, 2002 | 20.69 | 21.14 | 20.12 | 20.41 | 32,356,540 | -0.38(-1.85%) |
Oct 30, 2002 | 19.95 | 21.04 | 19.67 | 20.79 | 35,922,320 | +0.99(+5.01%) |
Oct 29, 2002 | 20.00 | 20.27 | 19.04 | 19.80 | 32,805,186 | -0.26(-1.29%) |
Oct 28, 2002 | 19.72 | 20.61 | 19.60 | 20.06 | 40,259,396 | +0.79(+4.11%) |
Oct 25, 2002 | 18.21 | 19.28 | 18.11 | 19.27 | 28,811,354 | +1.07(+5.86%) |
Oct 24, 2002 | 19.08 | 19.76 | 18.09 | 18.20 | 51,457,940 | -0.54(-2.90%) |
Oct 23, 2002 | 16.47 | 18.91 | 16.45 | 18.74 | 57,631,436 | +1.24(+7.07%) |
Oct 22, 2002 | 18.45 | 18.54 | 17.31 | 17.51 | 45,011,788 | -1.98(-10.15%) |
Oct 21, 2002 | 18.60 | 19.95 | 17.95 | 19.48 | 26,174,976 | +0.64(+3.37%) |
Oct 18, 2002 | 18.11 | 18.88 | 17.63 | 18.85 | 31,509,682 | +0.35(+1.89%) |
Oct 17, 2002 | 17.88 | 18.58 | 17.48 | 18.50 | 31,793,248 | +1.69(+10.06%) |
Oct 16, 2002 | 16.70 | 17.12 | 16.65 | 16.81 | 22,914,578 | -1.42(-7.77%) |
Oct 15, 2002 | 17.86 | 18.26 | 17.43 | 18.22 | 31,903,010 | +1.39(+8.24%) |
Oct 14, 2002 | 16.25 | 16.88 | 16.13 | 16.84 | 21,377,214 | +0.34(+2.09%) |
Oct 11, 2002 | 16.01 | 16.76 | 15.96 | 16.49 | 30,432,654 | +0.89(+5.69%) |
Oct 10, 2002 | 15.10 | 15.77 | 14.42 | 15.60 | 39,758,572 | +0.62(+4.13%) |
Oct 09, 2002 | 14.99 | 15.95 | 14.88 | 14.98 | 36,941,760 | -0.32(-2.10%) |
Oct 08, 2002 | 15.31 | 15.88 | 14.62 | 15.31 | 34,067,884 | +0.17(+1.14%) |
Oct 07, 2002 | 15.33 | 15.64 | 14.98 | 15.13 | 23,459,722 | -0.28(-1.82%) |
Oct 04, 2002 | 15.97 | 16.09 | 14.97 | 15.42 | 28,700,720 | -0.30(-1.90%) |
Oct 03, 2002 | 16.68 | 16.77 | 15.70 | 15.71 | 29,247,610 | -1.16(-6.89%) |
Oct 02, 2002 | 16.60 | 17.59 | 16.59 | 16.88 | 36,498,872 | +0.13(+0.75%) |
Oct 01, 2002 | 16.25 | 17.04 | 15.98 | 16.75 | 25,787,904 | +0.74(+4.62%) |
Sep 30, 2002 | 16.30 | 16.50 | 15.87 | 16.01 | 25,822,308 | -0.42(-2.58%) |
Sep 27, 2002 | 16.08 | 17.09 | 16.00 | 16.44 | 31,150,556 | +0.15(+0.95%) |
Sep 26, 2002 | 17.39 | 17.44 | 16.14 | 16.28 | 38,774,904 | -0.92(-5.33%) |
Sep 25, 2002 | 16.39 | 17.52 | 16.06 | 17.20 | 40,460,420 | +1.17(+7.33%) |
Sep 24, 2002 | 14.81 | 16.43 | 14.78 | 16.02 | 55,347,724 | +0.76(+4.99%) |
Sep 23, 2002 | 15.72 | 16.06 | 15.06 | 15.26 | 37,943,924 | -0.80(-4.96%) |
Sep 20, 2002 | 16.36 | 16.57 | 16.01 | 16.06 | 24,247,774 | -0.15(-0.92%) |
Sep 19, 2002 | 16.85 | 17.37 | 16.18 | 16.21 | 30,819,002 | -0.87(-5.10%) |
Sep 18, 2002 | 16.57 | 17.32 | 16.48 | 17.08 | 26,834,944 | +0.39(+2.34%) |
Sep 17, 2002 | 18.23 | 18.45 | 16.67 | 16.69 | 31,290,332 | -0.96(-5.42%) |
Sep 16, 2002 | 17.99 | 18.45 | 17.48 | 17.64 | 16,707,710 | -0.49(-2.72%) |
Sep 13, 2002 | 18.05 | 18.61 | 17.89 | 18.14 | 20,030,056 | +0.06(+0.32%) |
Sep 12, 2002 | 18.70 | 18.76 | 18.07 | 18.08 | 19,514,926 | -1.08(-5.65%) |
Sep 11, 2002 | 19.26 | 20.19 | 19.14 | 19.16 | 20,897,158 | -0.06(-0.33%) |
Sep 10, 2002 | 18.50 | 19.52 | 18.41 | 19.23 | 23,769,812 | +0.84(+4.55%) |
Sep 09, 2002 | 18.16 | 18.62 | 17.83 | 18.39 | 20,323,046 | +0.03(+0.16%) |
Sep 06, 2002 | 17.93 | 18.52 | 17.92 | 18.36 | 22,473,088 | +1.19(+6.94%) |
Sep 05, 2002 | 17.71 | 17.90 | 17.01 | 17.17 | 27,880,560 | -0.83(-4.59%) |
Sep 04, 2002 | 17.97 | 18.05 | 17.00 | 17.99 | 30,751,222 | +0.14(+0.77%) |