Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 34.14 | 34.46 | 33.63 | 33.76 | 2,230,330 | -0.55(-1.61%) |
Nov 27, 2002 | 33.23 | 34.50 | 33.21 | 34.31 | 6,535,424 | +1.24(+3.75%) |
Nov 26, 2002 | 34.11 | 34.14 | 33.02 | 33.08 | 8,956,562 | -1.51(-4.36%) |
Nov 25, 2002 | 34.49 | 34.95 | 34.03 | 34.58 | 5,953,086 | +0.10(+0.30%) |
Nov 22, 2002 | 34.64 | 34.89 | 34.12 | 34.48 | 7,190,788 | -0.15(-0.43%) |
Nov 21, 2002 | 32.48 | 34.78 | 32.48 | 34.63 | 13,040,029 | +2.16(+6.64%) |
Nov 20, 2002 | 31.35 | 32.61 | 30.73 | 32.47 | 10,655,472 | +1.13(+3.60%) |
Nov 19, 2002 | 31.35 | 31.90 | 30.85 | 31.34 | 8,133,436 | +0.00(+0.00%) |
Nov 18, 2002 | 31.90 | 32.13 | 31.17 | 31.34 | 6,850,042 | -0.34(-1.06%) |
Nov 15, 2002 | 30.67 | 31.74 | 30.15 | 31.68 | 8,079,705 | +0.87(+2.83%) |
Nov 14, 2002 | 30.23 | 30.81 | 30.14 | 30.81 | 7,063,762 | +1.26(+4.27%) |
Nov 13, 2002 | 29.22 | 30.04 | 28.73 | 29.55 | 6,273,733 | +0.34(+1.15%) |
Nov 12, 2002 | 28.98 | 29.77 | 28.45 | 29.21 | 5,796,715 | +0.66(+2.30%) |
Nov 11, 2002 | 28.97 | 29.07 | 28.32 | 28.55 | 4,344,756 | -0.75(-2.57%) |
Nov 08, 2002 | 29.73 | 30.23 | 28.88 | 29.31 | 6,997,837 | -0.43(-1.43%) |
Nov 07, 2002 | 31.00 | 31.01 | 29.63 | 29.73 | 7,726,228 | -1.86(-5.88%) |
Nov 06, 2002 | 31.67 | 31.79 | 30.60 | 31.59 | 7,649,718 | +0.31(+0.98%) |
Nov 05, 2002 | 30.55 | 31.31 | 30.54 | 31.29 | 5,662,453 | +0.28(+0.91%) |
Nov 04, 2002 | 30.88 | 31.79 | 30.81 | 31.00 | 8,769,640 | +0.86(+2.85%) |
Nov 01, 2002 | 28.81 | 30.41 | 28.46 | 30.14 | 7,628,815 | +1.10(+3.78%) |
Oct 31, 2002 | 28.84 | 29.14 | 28.52 | 29.05 | 9,679,459 | +0.62(+2.18%) |
Oct 30, 2002 | 28.51 | 29.01 | 27.85 | 28.43 | 6,668,346 | -0.08(-0.29%) |
Oct 29, 2002 | 28.47 | 28.73 | 27.46 | 28.51 | 6,957,103 | +0.27(+0.95%) |
Oct 28, 2002 | 29.33 | 29.41 | 28.06 | 28.24 | 2,733,477 | -0.43(-1.48%) |
Oct 25, 2002 | 27.61 | 28.88 | 27.31 | 28.67 | 6,076,494 | +1.07(+3.90%) |
Oct 24, 2002 | 28.72 | 28.88 | 27.38 | 27.59 | 6,116,692 | -0.78(-2.76%) |
Oct 23, 2002 | 27.84 | 28.40 | 27.24 | 28.37 | 8,225,892 | +0.36(+1.28%) |
Oct 22, 2002 | 28.17 | 28.54 | 27.73 | 28.02 | 5,939,418 | -0.63(-2.19%) |
Oct 21, 2002 | 27.40 | 29.03 | 27.16 | 28.64 | 8,474,049 | +0.88(+3.17%) |
Oct 18, 2002 | 27.61 | 28.36 | 27.38 | 27.76 | 7,847,761 | -0.61(-2.16%) |
Oct 17, 2002 | 28.66 | 28.73 | 28.03 | 28.37 | 7,986,847 | +1.16(+4.28%) |
Oct 16, 2002 | 27.35 | 27.89 | 27.03 | 27.21 | 1,286,342 | -0.45(-1.62%) |
Oct 15, 2002 | 27.13 | 28.10 | 26.99 | 27.66 | 12,660,290 | +1.89(+7.33%) |
Oct 14, 2002 | 24.74 | 26.12 | 24.61 | 25.77 | 8,094,176 | +0.84(+3.38%) |
Oct 11, 2002 | 23.88 | 25.63 | 23.74 | 24.93 | 10,896,259 | +1.83(+7.92%) |
Oct 10, 2002 | 21.67 | 23.25 | 21.49 | 23.10 | 10,680,127 | +1.22(+5.60%) |
Oct 09, 2002 | 22.39 | 23.10 | 21.72 | 21.87 | 10,096,449 | -1.22(-5.30%) |
Oct 08, 2002 | 22.54 | 23.68 | 22.02 | 23.10 | 9,973,308 | +0.89(+4.00%) |
Oct 07, 2002 | 23.17 | 23.81 | 22.02 | 22.21 | 11,053,300 | -0.95(-4.09%) |
Oct 04, 2002 | 24.00 | 24.29 | 23.05 | 23.16 | 9,451,402 | -0.48(-2.05%) |
Oct 03, 2002 | 25.19 | 25.28 | 23.59 | 23.64 | 12,792,140 | -1.73(-6.82%) |
Oct 02, 2002 | 26.48 | 26.53 | 25.37 | 25.37 | 7,755,975 | -1.34(-5.03%) |
Oct 01, 2002 | 25.39 | 27.05 | 24.81 | 26.72 | 2,813,874 | +1.43(+5.67%) |
Sep 30, 2002 | 24.73 | 25.82 | 24.40 | 25.28 | 7,293,026 | +0.01(+0.06%) |
Sep 27, 2002 | 25.83 | 26.55 | 25.04 | 25.27 | 5,937,676 | -1.06(-4.02%) |
Sep 26, 2002 | 25.90 | 26.65 | 25.52 | 26.33 | 8,451,002 | +0.44(+1.70%) |
Sep 25, 2002 | 25.30 | 26.12 | 24.52 | 25.89 | 8,619,031 | +1.12(+4.52%) |
Sep 24, 2002 | 24.44 | 25.73 | 24.44 | 24.77 | 8,223,480 | -0.15(-0.60%) |
Sep 23, 2002 | 25.17 | 25.30 | 24.46 | 24.92 | 8,260,999 | -0.77(-2.99%) |
Sep 20, 2002 | 25.31 | 26.08 | 24.89 | 25.69 | 6,471,911 | +0.39(+1.53%) |
Sep 19, 2002 | 26.88 | 27.39 | 25.19 | 25.30 | 18,288,306 | -3.13(-11.02%) |
Sep 18, 2002 | 28.58 | 28.75 | 28.07 | 28.43 | 8,893,317 | -0.63(-2.16%) |
Sep 17, 2002 | 30.51 | 30.56 | 28.88 | 29.06 | 4,930,979 | -0.85(-2.84%) |
Sep 16, 2002 | 29.52 | 29.93 | 29.25 | 29.91 | 4,202,856 | +0.12(+0.40%) |
Sep 13, 2002 | 29.48 | 30.28 | 29.31 | 29.79 | 4,738,698 | +0.12(+0.40%) |
Sep 12, 2002 | 30.05 | 30.05 | 29.48 | 29.67 | 5,493,620 | -0.43(-1.44%) |
Sep 11, 2002 | 32.02 | 32.62 | 29.97 | 30.11 | 3,980,158 | -0.04(-0.15%) |
Sep 10, 2002 | 30.57 | 30.67 | 29.85 | 30.15 | 4,741,110 | -0.43(-1.39%) |
Sep 09, 2002 | 29.52 | 30.77 | 29.04 | 30.58 | 6,910,875 | +0.68(+2.27%) |
Sep 06, 2002 | 30.19 | 30.41 | 29.67 | 29.90 | 4,905,655 | +0.58(+1.99%) |
Sep 05, 2002 | 30.04 | 30.71 | 28.96 | 29.31 | 8,694,737 | -1.55(-5.03%) |
Sep 04, 2002 | 29.78 | 30.97 | 29.46 | 30.87 | 7,759,459 | +1.08(+3.63%) |