Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 25.15 | 25.67 | 25.05 | 25.55 | 2,141,600 | +0.08(+0.31%) |
Nov 27, 2002 | 24.80 | 25.48 | 24.63 | 25.47 | 4,932,800 | +0.97(+3.96%) |
Nov 26, 2002 | 24.20 | 24.51 | 23.81 | 24.50 | 3,413,100 | -0.05(-0.20%) |
Nov 25, 2002 | 24.65 | 24.99 | 24.28 | 24.55 | 3,083,300 | +0.05(+0.20%) |
Nov 22, 2002 | 24.72 | 25.17 | 24.39 | 24.50 | 4,341,100 | -0.21(-0.85%) |
Nov 21, 2002 | 22.94 | 24.85 | 22.74 | 24.71 | 5,799,800 | +1.97(+8.66%) |
Nov 20, 2002 | 22.40 | 22.80 | 22.28 | 22.74 | 2,893,700 | +0.20(+0.89%) |
Nov 19, 2002 | 22.76 | 22.96 | 22.26 | 22.54 | 2,625,900 | -0.22(-0.97%) |
Nov 18, 2002 | 22.97 | 23.17 | 22.61 | 22.76 | 2,098,800 | -0.17(-0.74%) |
Nov 15, 2002 | 23.29 | 23.30 | 22.51 | 22.93 | 4,089,000 | -0.35(-1.50%) |
Nov 14, 2002 | 22.82 | 23.32 | 22.54 | 23.28 | 1,869,100 | +0.93(+4.16%) |
Nov 13, 2002 | 22.93 | 22.93 | 21.86 | 22.35 | 4,665,400 | -0.58(-2.53%) |
Nov 12, 2002 | 22.45 | 23.32 | 22.41 | 22.93 | 3,856,800 | +0.53(+2.37%) |
Nov 11, 2002 | 23.00 | 23.01 | 22.18 | 22.40 | 2,451,100 | -0.85(-3.66%) |
Nov 08, 2002 | 23.41 | 23.97 | 23.00 | 23.25 | 3,291,500 | -0.22(-0.94%) |
Nov 07, 2002 | 23.75 | 23.75 | 23.25 | 23.47 | 3,062,200 | -0.38(-1.59%) |
Nov 06, 2002 | 23.21 | 23.99 | 22.91 | 23.85 | 3,321,800 | +0.49(+2.10%) |
Nov 05, 2002 | 23.40 | 23.78 | 22.92 | 23.36 | 2,974,500 | -0.16(-0.68%) |
Nov 04, 2002 | 23.06 | 23.98 | 23.06 | 23.52 | 4,348,500 | +0.47(+2.04%) |
Nov 01, 2002 | 21.95 | 23.50 | 21.91 | 23.05 | 3,685,700 | +0.99(+4.49%) |
Oct 31, 2002 | 22.80 | 22.90 | 22.00 | 22.06 | 3,061,300 | -0.74(-3.25%) |
Oct 30, 2002 | 22.40 | 22.94 | 22.30 | 22.80 | 2,956,700 | +0.43(+1.92%) |
Oct 29, 2002 | 22.64 | 22.70 | 22.03 | 22.37 | 4,074,400 | -0.39(-1.71%) |
Oct 28, 2002 | 23.60 | 23.70 | 22.71 | 22.76 | 2,183,300 | -0.51(-2.19%) |
Oct 25, 2002 | 22.64 | 23.30 | 22.00 | 23.27 | 3,176,300 | +0.58(+2.56%) |
Oct 24, 2002 | 23.07 | 23.29 | 22.50 | 22.69 | 2,613,200 | +0.09(+0.40%) |
Oct 23, 2002 | 23.30 | 23.60 | 22.40 | 22.60 | 4,682,300 | -0.74(-3.17%) |
Oct 22, 2002 | 23.48 | 23.80 | 23.26 | 23.34 | 4,949,000 | -0.39(-1.64%) |
Oct 21, 2002 | 22.65 | 23.90 | 22.45 | 23.73 | 3,510,400 | +0.91(+3.99%) |
Oct 18, 2002 | 22.39 | 22.89 | 22.08 | 22.82 | 4,652,700 | +0.32(+1.42%) |
Oct 17, 2002 | 22.25 | 22.60 | 21.92 | 22.50 | 3,757,200 | +1.33(+6.28%) |
Oct 16, 2002 | 21.05 | 21.34 | 20.90 | 21.17 | 3,861,500 | -0.48(-2.22%) |
Oct 15, 2002 | 21.05 | 21.81 | 20.90 | 21.65 | 5,811,000 | +1.45(+7.18%) |
Oct 14, 2002 | 19.80 | 20.24 | 19.78 | 20.20 | 3,229,800 | -0.14(-0.69%) |
Oct 11, 2002 | 19.35 | 20.57 | 19.18 | 20.34 | 7,200,500 | +1.69(+9.06%) |
Oct 10, 2002 | 18.03 | 18.77 | 17.62 | 18.65 | 6,112,400 | +0.62(+3.44%) |
Oct 09, 2002 | 18.00 | 18.40 | 17.81 | 18.03 | 4,345,100 | -0.48(-2.59%) |
Oct 08, 2002 | 18.77 | 18.96 | 17.77 | 18.51 | 5,557,600 | -0.12(-0.64%) |
Oct 07, 2002 | 19.05 | 19.40 | 18.56 | 18.63 | 4,172,500 | -0.48(-2.51%) |
Oct 04, 2002 | 19.90 | 20.22 | 18.79 | 19.11 | 5,079,900 | -0.99(-4.93%) |
Oct 03, 2002 | 20.35 | 20.75 | 19.49 | 20.10 | 6,230,900 | -0.25(-1.23%) |
Oct 02, 2002 | 20.65 | 20.95 | 19.86 | 20.35 | 6,906,100 | -0.40(-1.93%) |
Oct 01, 2002 | 19.60 | 20.81 | 19.35 | 20.75 | 7,107,400 | +1.45(+7.51%) |
Sep 30, 2002 | 19.10 | 19.66 | 18.35 | 19.30 | 7,223,000 | +0.00(+0.00%) |
Sep 27, 2002 | 19.99 | 19.99 | 19.09 | 19.30 | 3,880,600 | -0.70(-3.50%) |
Sep 26, 2002 | 20.00 | 20.15 | 19.51 | 20.00 | 5,351,700 | +0.02(+0.10%) |
Sep 25, 2002 | 19.70 | 20.46 | 19.56 | 19.98 | 5,385,700 | +0.41(+2.10%) |
Sep 24, 2002 | 19.35 | 19.75 | 19.35 | 19.57 | 7,318,700 | -0.74(-3.64%) |
Sep 23, 2002 | 20.45 | 20.80 | 20.15 | 20.31 | 5,596,500 | -0.81(-3.84%) |
Sep 20, 2002 | 20.05 | 21.15 | 20.02 | 21.12 | 6,943,500 | +1.00(+4.97%) |
Sep 19, 2002 | 20.10 | 20.74 | 19.97 | 20.12 | 6,949,900 | -0.81(-3.87%) |
Sep 18, 2002 | 21.00 | 21.15 | 20.28 | 20.93 | 4,927,700 | -0.59(-2.74%) |
Sep 17, 2002 | 22.62 | 22.64 | 21.46 | 21.52 | 4,203,500 | -0.77(-3.45%) |
Sep 16, 2002 | 21.75 | 22.40 | 21.72 | 22.29 | 2,992,400 | +0.30(+1.36%) |
Sep 13, 2002 | 22.68 | 22.70 | 21.05 | 21.99 | 7,532,500 | -0.78(-3.43%) |
Sep 12, 2002 | 23.51 | 23.55 | 22.67 | 22.77 | 2,913,600 | -1.10(-4.61%) |
Sep 11, 2002 | 24.15 | 24.44 | 23.52 | 23.87 | 2,430,900 | +0.11(+0.46%) |
Sep 10, 2002 | 23.55 | 23.99 | 23.53 | 23.76 | 5,172,900 | +0.46(+1.97%) |
Sep 09, 2002 | 22.59 | 23.50 | 22.32 | 23.30 | 3,841,600 | +0.71(+3.14%) |
Sep 06, 2002 | 22.69 | 22.75 | 22.17 | 22.59 | 4,100,800 | +0.44(+1.99%) |
Sep 05, 2002 | 22.50 | 22.60 | 22.02 | 22.15 | 5,938,700 | -0.99(-4.28%) |
Sep 04, 2002 | 23.37 | 23.54 | 22.55 | 23.14 | 6,613,700 | -0.38(-1.62%) |