Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.09 | 16.22 | 15.85 | 16.02 | 1,138,662 | -0.04(-0.25%) |
Nov 27, 2002 | 16.12 | 16.28 | 15.82 | 16.06 | 2,247,345 | +0.21(+1.35%) |
Nov 26, 2002 | 17.02 | 17.02 | 15.80 | 15.85 | 4,787,205 | -1.17(-6.86%) |
Nov 25, 2002 | 16.03 | 17.22 | 15.91 | 17.01 | 8,249,667 | +0.92(+5.75%) |
Nov 22, 2002 | 15.28 | 16.18 | 15.22 | 16.09 | 3,613,775 | +0.81(+5.31%) |
Nov 21, 2002 | 15.05 | 15.34 | 15.00 | 15.28 | 3,447,738 | +0.23(+1.50%) |
Nov 20, 2002 | 15.13 | 15.25 | 14.58 | 15.05 | 4,137,605 | -0.07(-0.48%) |
Nov 19, 2002 | 15.31 | 15.31 | 15.00 | 15.12 | 3,543,883 | -0.18(-1.18%) |
Nov 18, 2002 | 15.62 | 15.86 | 15.31 | 15.31 | 2,622,346 | -0.25(-1.60%) |
Nov 15, 2002 | 15.22 | 15.59 | 15.16 | 15.55 | 2,294,530 | +0.42(+2.76%) |
Nov 14, 2002 | 15.31 | 15.31 | 14.92 | 15.14 | 4,172,728 | +0.48(+3.31%) |
Nov 13, 2002 | 14.36 | 14.91 | 14.15 | 14.65 | 3,662,911 | +0.29(+2.04%) |
Nov 12, 2002 | 14.49 | 14.72 | 14.09 | 14.36 | 5,286,911 | +0.05(+0.35%) |
Nov 11, 2002 | 14.23 | 14.48 | 13.78 | 14.31 | 4,125,010 | +0.08(+0.55%) |
Nov 08, 2002 | 14.98 | 15.13 | 13.99 | 14.23 | 5,842,494 | -0.74(-4.97%) |
Nov 07, 2002 | 15.76 | 15.87 | 14.85 | 14.97 | 4,933,551 | -1.14(-7.07%) |
Nov 06, 2002 | 15.81 | 16.26 | 15.63 | 16.11 | 5,380,217 | +0.30(+1.93%) |
Nov 05, 2002 | 15.73 | 15.95 | 15.54 | 15.81 | 9,014,747 | -0.11(-0.67%) |
Nov 04, 2002 | 14.91 | 16.63 | 14.72 | 15.91 | 9,594,810 | +1.34(+9.17%) |
Nov 01, 2002 | 14.46 | 14.77 | 14.23 | 14.58 | 3,371,106 | +0.12(+0.86%) |
Oct 31, 2002 | 14.60 | 14.91 | 14.34 | 14.45 | 5,216,132 | -0.15(-1.00%) |
Oct 30, 2002 | 14.33 | 14.62 | 14.16 | 14.60 | 4,168,648 | +0.41(+2.86%) |
Oct 29, 2002 | 14.91 | 15.06 | 13.78 | 14.19 | 6,778,400 | -0.51(-3.45%) |
Oct 28, 2002 | 14.52 | 15.22 | 14.43 | 14.70 | 8,815,361 | +0.81(+5.80%) |
Oct 25, 2002 | 12.33 | 14.09 | 12.33 | 13.90 | 11,774,215 | +1.57(+12.71%) |
Oct 24, 2002 | 12.43 | 12.66 | 12.06 | 12.33 | 7,218,503 | +0.05(+0.41%) |
Oct 23, 2002 | 11.98 | 12.51 | 11.84 | 12.28 | 6,398,787 | +0.43(+3.67%) |
Oct 22, 2002 | 11.35 | 12.68 | 11.27 | 11.84 | 13,063,480 | +0.48(+4.27%) |
Oct 21, 2002 | 10.15 | 11.40 | 10.09 | 11.36 | 8,195,208 | +1.20(+11.82%) |
Oct 18, 2002 | 10.12 | 10.29 | 9.893 | 10.16 | 7,511,195 | -0.19(-1.85%) |
Oct 17, 2002 | 10.37 | 10.82 | 10.16 | 10.35 | 6,743,277 | -0.01(-0.11%) |
Oct 16, 2002 | 10.99 | 11.00 | 10.09 | 10.36 | 10,736,310 | -0.63(-5.74%) |
Oct 15, 2002 | 11.56 | 11.79 | 10.82 | 10.99 | 9,014,924 | -0.16(-1.42%) |
Oct 14, 2002 | 11.92 | 11.67 | 10.24 | 11.15 | 14,285,338 | -0.77(-6.43%) |
Oct 11, 2002 | 12.32 | 12.40 | 11.02 | 11.92 | 22,334,732 | -0.03(-0.28%) |
Oct 10, 2002 | 10.39 | 12.46 | 8.512 | 11.95 | 48,190,996 | +1.98(+19.84%) |
Oct 09, 2002 | 12.54 | 12.54 | 9.595 | 9.972 | 39,110,792 | -2.94(-22.78%) |
Oct 08, 2002 | 13.73 | 13.81 | 11.83 | 12.92 | 22,167,276 | -0.90(-6.53%) |
Oct 07, 2002 | 14.07 | 14.72 | 13.82 | 13.82 | 7,876,440 | -0.43(-3.01%) |
Oct 04, 2002 | 15.77 | 15.77 | 13.92 | 14.25 | 13,344,465 | -1.52(-9.65%) |
Oct 03, 2002 | 16.57 | 16.57 | 15.73 | 15.77 | 5,092,492 | -0.43(-2.68%) |
Oct 02, 2002 | 16.86 | 17.11 | 16.16 | 16.20 | 3,994,629 | -0.70(-4.14%) |
Oct 01, 2002 | 16.16 | 16.90 | 15.81 | 16.90 | 4,836,519 | +0.83(+5.16%) |
Sep 30, 2002 | 15.99 | 16.37 | 15.65 | 16.07 | 3,294,651 | -0.06(-0.35%) |
Sep 27, 2002 | 16.25 | 16.55 | 16.04 | 16.13 | 4,703,832 | -0.17(-1.04%) |
Sep 26, 2002 | 15.62 | 16.36 | 15.54 | 16.30 | 4,450,875 | +1.04(+6.84%) |
Sep 25, 2002 | 15.19 | 15.86 | 14.99 | 15.25 | 5,705,195 | +0.27(+1.77%) |
Sep 24, 2002 | 14.52 | 15.12 | 14.41 | 14.99 | 6,652,986 | -0.02(-0.11%) |
Sep 23, 2002 | 15.36 | 15.59 | 14.60 | 15.01 | 7,803,355 | -0.71(-4.52%) |
Sep 20, 2002 | 16.49 | 15.89 | 15.27 | 15.72 | 8,754,517 | -0.77(-4.68%) |
Sep 19, 2002 | 16.40 | 16.91 | 16.33 | 16.49 | 4,839,003 | -0.12(-0.71%) |
Sep 18, 2002 | 15.78 | 16.82 | 15.71 | 16.61 | 6,404,286 | +0.82(+5.21%) |
Sep 17, 2002 | 16.57 | 16.74 | 15.64 | 15.78 | 5,335,515 | -0.78(-4.73%) |
Sep 16, 2002 | 16.21 | 16.59 | 16.13 | 16.57 | 3,619,096 | -0.01(-0.03%) |
Sep 13, 2002 | 16.32 | 16.75 | 16.09 | 16.57 | 4,757,581 | +0.08(+0.48%) |
Sep 12, 2002 | 16.91 | 16.93 | 16.35 | 16.49 | 4,758,468 | -0.42(-2.47%) |
Sep 11, 2002 | 17.33 | 17.48 | 16.79 | 16.91 | 5,602,309 | -0.42(-2.44%) |
Sep 10, 2002 | 18.21 | 18.21 | 17.14 | 17.33 | 6,393,288 | -0.91(-5.00%) |
Sep 09, 2002 | 18.43 | 18.44 | 18.10 | 18.25 | 3,105,022 | -0.26(-1.40%) |
Sep 06, 2002 | 18.66 | 18.74 | 18.33 | 18.51 | 2,980,849 | +0.03(+0.15%) |
Sep 05, 2002 | 17.93 | 18.54 | 17.76 | 18.48 | 3,197,974 | +0.43(+2.37%) |
Sep 04, 2002 | 18.24 | 18.29 | 17.90 | 18.05 | 4,636,601 | -0.20(-1.11%) |