Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 17.69 | 17.69 | 17.19 | 17.21 | 20,764,018 | -0.07(-0.38%) |
Nov 27, 2002 | 17.48 | 17.65 | 17.24 | 17.28 | 31,933,340 | -0.09(-0.50%) |
Nov 26, 2002 | 17.26 | 17.39 | 17.14 | 17.36 | 36,921,768 | +0.11(+0.63%) |
Nov 25, 2002 | 17.49 | 17.60 | 17.14 | 17.25 | 40,882,428 | -0.41(-2.35%) |
Nov 22, 2002 | 17.99 | 17.99 | 17.52 | 17.67 | 38,179,456 | -0.34(-1.91%) |
Nov 21, 2002 | 18.37 | 18.37 | 17.92 | 18.01 | 43,286,048 | -0.05(-0.27%) |
Nov 20, 2002 | 18.01 | 18.06 | 17.64 | 18.06 | 41,545,808 | +0.05(+0.27%) |
Nov 19, 2002 | 17.97 | 18.27 | 17.82 | 18.01 | 28,342,200 | +0.04(+0.24%) |
Nov 18, 2002 | 18.04 | 18.25 | 17.89 | 17.97 | 18,200,644 | -0.07(-0.39%) |
Nov 15, 2002 | 17.71 | 18.15 | 17.71 | 18.04 | 24,552,102 | +0.00(+0.00%) |
Nov 14, 2002 | 17.93 | 18.20 | 17.84 | 18.04 | 23,599,080 | +0.25(+1.38%) |
Nov 13, 2002 | 18.25 | 18.31 | 17.47 | 17.79 | 31,691,330 | -0.53(-2.89%) |
Nov 12, 2002 | 18.15 | 18.47 | 18.11 | 18.32 | 25,208,516 | +0.23(+1.30%) |
Nov 11, 2002 | 18.49 | 18.49 | 18.07 | 18.09 | 16,401,410 | -0.40(-2.16%) |
Nov 08, 2002 | 18.29 | 18.55 | 18.19 | 18.49 | 23,361,650 | +0.16(+0.86%) |
Nov 07, 2002 | 18.31 | 18.48 | 18.05 | 18.33 | 26,701,802 | -0.03(-0.18%) |
Nov 06, 2002 | 17.81 | 18.56 | 17.81 | 18.36 | 54,810,784 | +0.56(+3.13%) |
Nov 05, 2002 | 17.70 | 17.87 | 17.53 | 17.81 | 26,696,490 | +0.31(+1.78%) |
Nov 04, 2002 | 17.62 | 17.95 | 17.33 | 17.49 | 28,382,322 | -0.05(-0.28%) |
Nov 01, 2002 | 17.33 | 17.69 | 17.08 | 17.54 | 29,638,360 | +0.20(+1.16%) |
Oct 31, 2002 | 17.49 | 17.59 | 17.03 | 17.34 | 29,308,044 | -0.15(-0.87%) |
Oct 30, 2002 | 17.06 | 17.59 | 16.94 | 17.49 | 24,894,690 | +0.44(+2.56%) |
Oct 29, 2002 | 17.00 | 17.19 | 16.65 | 17.06 | 25,934,732 | -0.17(-0.98%) |
Oct 28, 2002 | 17.67 | 17.69 | 16.98 | 17.23 | 25,976,502 | -0.19(-1.07%) |
Oct 25, 2002 | 16.69 | 17.44 | 16.52 | 17.41 | 28,840,694 | +0.73(+4.35%) |
Oct 24, 2002 | 17.17 | 17.17 | 16.54 | 16.69 | 26,458,510 | -0.25(-1.48%) |
Oct 23, 2002 | 16.88 | 17.03 | 16.46 | 16.94 | 34,380,928 | -0.15(-0.86%) |
Oct 22, 2002 | 17.55 | 17.55 | 16.87 | 17.08 | 39,143,100 | -0.46(-2.64%) |
Oct 21, 2002 | 17.69 | 17.90 | 17.49 | 17.55 | 38,831,292 | -0.73(-4.00%) |
Oct 18, 2002 | 17.84 | 18.34 | 17.75 | 18.28 | 31,012,930 | +0.40(+2.26%) |
Oct 17, 2002 | 17.74 | 18.02 | 17.60 | 17.88 | 36,071,524 | +0.46(+2.63%) |
Oct 16, 2002 | 17.35 | 17.71 | 17.25 | 17.42 | 36,856,732 | +0.07(+0.38%) |
Oct 15, 2002 | 17.44 | 17.44 | 17.08 | 17.35 | 39,939,852 | +0.47(+2.78%) |
Oct 14, 2002 | 16.54 | 16.92 | 16.51 | 16.88 | 27,120,970 | +0.43(+2.59%) |
Oct 11, 2002 | 16.70 | 16.78 | 16.30 | 16.46 | 32,276,662 | +0.09(+0.57%) |
Oct 10, 2002 | 15.84 | 16.51 | 15.83 | 16.36 | 35,199,844 | +0.40(+2.50%) |
Oct 09, 2002 | 16.22 | 16.27 | 15.77 | 15.97 | 38,106,356 | -0.25(-1.51%) |
Oct 08, 2002 | 15.45 | 16.33 | 15.45 | 16.21 | 38,047,000 | +0.76(+4.95%) |
Oct 07, 2002 | 15.53 | 15.97 | 15.42 | 15.45 | 33,975,320 | -0.14(-0.88%) |
Oct 04, 2002 | 16.33 | 16.38 | 15.57 | 15.58 | 33,148,708 | -0.59(-3.68%) |
Oct 03, 2002 | 16.38 | 16.70 | 16.12 | 16.18 | 28,710,804 | -0.19(-1.17%) |
Oct 02, 2002 | 16.65 | 16.92 | 16.17 | 16.37 | 28,456,518 | -0.28(-1.67%) |
Oct 01, 2002 | 16.24 | 16.70 | 15.94 | 16.65 | 36,720,980 | +0.81(+5.10%) |
Sep 30, 2002 | 15.54 | 16.10 | 15.50 | 15.84 | 38,499,144 | +0.24(+1.54%) |
Sep 27, 2002 | 16.32 | 16.38 | 15.59 | 15.60 | 30,804,628 | -0.91(-5.52%) |
Sep 26, 2002 | 16.35 | 16.53 | 16.11 | 16.51 | 40,547,536 | +0.52(+3.24%) |
Sep 25, 2002 | 15.29 | 16.23 | 15.29 | 15.99 | 40,984,288 | +0.71(+4.64%) |
Sep 24, 2002 | 15.64 | 15.70 | 15.26 | 15.28 | 38,571,876 | -0.35(-2.24%) |
Sep 23, 2002 | 15.69 | 15.80 | 14.74 | 15.63 | 30,554,556 | -0.05(-0.35%) |
Sep 20, 2002 | 15.86 | 16.05 | 15.62 | 15.69 | 52,777,236 | -0.17(-1.07%) |
Sep 19, 2002 | 15.80 | 16.17 | 15.80 | 15.86 | 26,628,338 | -0.22(-1.36%) |
Sep 18, 2002 | 15.91 | 16.29 | 15.90 | 16.08 | 27,287,502 | -0.03(-0.20%) |
Sep 17, 2002 | 16.81 | 16.92 | 16.05 | 16.11 | 30,356,332 | -0.38(-2.29%) |
Sep 16, 2002 | 16.32 | 16.51 | 16.09 | 16.48 | 21,619,940 | +0.23(+1.44%) |
Sep 13, 2002 | 16.24 | 16.51 | 16.13 | 16.25 | 27,860,376 | -0.10(-0.60%) |
Sep 12, 2002 | 16.58 | 16.72 | 16.27 | 16.35 | 33,259,912 | -0.49(-2.92%) |
Sep 11, 2002 | 17.60 | 17.60 | 16.78 | 16.84 | 24,910,996 | -0.05(-0.32%) |
Sep 10, 2002 | 16.71 | 17.01 | 16.71 | 16.89 | 25,524,176 | +0.18(+1.08%) |
Sep 09, 2002 | 16.78 | 16.86 | 16.54 | 16.71 | 36,360,068 | -0.07(-0.42%) |
Sep 06, 2002 | 17.43 | 17.47 | 16.57 | 16.78 | 54,660,744 | -0.64(-3.70%) |
Sep 05, 2002 | 17.58 | 17.84 | 17.19 | 17.43 | 29,524,040 | -0.19(-1.08%) |
Sep 04, 2002 | 17.36 | 17.79 | 17.14 | 17.62 | 29,746,082 | +0.55(+3.20%) |