Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 26.26 | 26.55 | 26.23 | 26.25 | 1,516,901 | +0.04(+0.15%) |
Nov 27, 2002 | 25.96 | 26.29 | 25.64 | 26.21 | 2,583,238 | +0.40(+1.56%) |
Nov 26, 2002 | 26.38 | 26.38 | 25.64 | 25.80 | 4,116,349 | -0.58(-2.19%) |
Nov 25, 2002 | 26.33 | 26.70 | 26.21 | 26.38 | 3,089,864 | -0.06(-0.23%) |
Nov 22, 2002 | 25.99 | 26.64 | 25.99 | 26.44 | 5,645,296 | +0.05(+0.18%) |
Nov 21, 2002 | 26.94 | 27.11 | 26.03 | 26.40 | 5,765,446 | -0.54(-2.02%) |
Nov 20, 2002 | 26.89 | 27.05 | 26.83 | 26.94 | 3,552,474 | -0.16(-0.60%) |
Nov 19, 2002 | 26.77 | 27.44 | 26.70 | 27.10 | 2,222,935 | +0.25(+0.93%) |
Nov 18, 2002 | 27.30 | 27.37 | 26.70 | 26.85 | 3,477,677 | -0.01(-0.05%) |
Nov 15, 2002 | 26.39 | 26.90 | 26.25 | 26.87 | 5,351,611 | +0.48(+1.81%) |
Nov 14, 2002 | 26.77 | 26.85 | 26.25 | 26.39 | 4,298,211 | -0.19(-0.71%) |
Nov 13, 2002 | 26.66 | 26.80 | 26.09 | 26.58 | 3,615,523 | +0.22(+0.82%) |
Nov 12, 2002 | 26.50 | 26.60 | 26.25 | 26.36 | 3,954,264 | -0.23(-0.86%) |
Nov 11, 2002 | 26.63 | 26.92 | 26.46 | 26.59 | 2,769,859 | -0.31(-1.15%) |
Nov 08, 2002 | 26.63 | 26.99 | 26.58 | 26.90 | 4,483,790 | +0.41(+1.55%) |
Nov 07, 2002 | 26.64 | 26.64 | 26.29 | 26.49 | 4,084,824 | -0.14(-0.53%) |
Nov 06, 2002 | 25.99 | 26.85 | 25.86 | 26.63 | 4,051,812 | +0.63(+2.43%) |
Nov 05, 2002 | 26.53 | 26.62 | 25.71 | 26.00 | 4,743,720 | -0.38(-1.45%) |
Nov 04, 2002 | 26.75 | 27.01 | 26.36 | 26.38 | 3,761,399 | -0.08(-0.30%) |
Nov 01, 2002 | 26.54 | 26.70 | 26.13 | 26.46 | 4,145,346 | -0.29(-1.08%) |
Oct 31, 2002 | 26.91 | 27.13 | 26.53 | 26.75 | 4,232,039 | -0.14(-0.53%) |
Oct 30, 2002 | 26.50 | 27.13 | 26.27 | 26.89 | 3,743,406 | +0.33(+1.24%) |
Oct 29, 2002 | 26.83 | 27.19 | 26.21 | 26.56 | 4,017,462 | -0.48(-1.79%) |
Oct 28, 2002 | 27.40 | 27.66 | 26.93 | 27.05 | 4,179,101 | -0.15(-0.57%) |
Oct 25, 2002 | 27.05 | 27.39 | 26.73 | 27.20 | 3,956,495 | +0.17(+0.62%) |
Oct 24, 2002 | 27.71 | 27.80 | 26.95 | 27.03 | 5,382,392 | -0.75(-2.71%) |
Oct 23, 2002 | 27.58 | 28.04 | 27.06 | 27.79 | 5,720,390 | +0.22(+0.78%) |
Oct 22, 2002 | 27.13 | 27.57 | 27.13 | 27.57 | 4,470,704 | -0.20(-0.73%) |
Oct 21, 2002 | 26.97 | 28.21 | 26.75 | 27.77 | 7,296,475 | +0.58(+2.13%) |
Oct 18, 2002 | 26.77 | 27.20 | 26.58 | 27.20 | 7,693,210 | +0.38(+1.43%) |
Oct 17, 2002 | 26.73 | 26.97 | 26.26 | 26.81 | 12,101,163 | +1.55(+6.12%) |
Oct 16, 2002 | 24.99 | 25.44 | 24.51 | 25.27 | 5,161,719 | +0.28(+1.10%) |
Oct 15, 2002 | 24.88 | 25.18 | 24.62 | 24.99 | 6,333,931 | +0.71(+2.94%) |
Oct 14, 2002 | 24.28 | 24.41 | 23.94 | 24.28 | 2,928,523 | -0.03(-0.14%) |
Oct 11, 2002 | 23.84 | 24.67 | 23.74 | 24.31 | 6,387,018 | +0.77(+3.29%) |
Oct 10, 2002 | 22.76 | 23.71 | 22.74 | 23.54 | 4,351,148 | +1.07(+4.76%) |
Oct 09, 2002 | 22.86 | 23.10 | 22.31 | 22.47 | 3,618,497 | -0.79(-3.41%) |
Oct 08, 2002 | 23.70 | 23.70 | 22.77 | 23.26 | 5,109,525 | +0.33(+1.44%) |
Oct 07, 2002 | 23.34 | 23.56 | 22.93 | 22.93 | 4,460,444 | -0.42(-1.81%) |
Oct 04, 2002 | 23.84 | 24.01 | 23.03 | 23.36 | 3,492,547 | -0.18(-0.77%) |
Oct 03, 2002 | 23.54 | 23.95 | 23.52 | 23.54 | 3,954,859 | +0.07(+0.32%) |
Oct 02, 2002 | 24.31 | 24.31 | 23.32 | 23.46 | 3,237,822 | -0.87(-3.59%) |
Oct 01, 2002 | 24.08 | 24.34 | 23.40 | 24.34 | 4,478,288 | +0.43(+1.80%) |
Sep 30, 2002 | 23.60 | 24.10 | 23.20 | 23.91 | 3,086,146 | +0.03(+0.11%) |
Sep 27, 2002 | 24.21 | 24.40 | 23.74 | 23.88 | 3,096,407 | -0.42(-1.72%) |
Sep 26, 2002 | 23.87 | 24.37 | 23.87 | 24.30 | 3,930,918 | +0.60(+2.53%) |
Sep 25, 2002 | 23.44 | 23.88 | 23.19 | 23.70 | 3,106,816 | +0.33(+1.41%) |
Sep 24, 2002 | 23.77 | 23.97 | 23.36 | 23.37 | 3,028,599 | -0.67(-2.80%) |
Sep 23, 2002 | 23.82 | 24.10 | 23.60 | 24.04 | 3,421,170 | +0.03(+0.11%) |
Sep 20, 2002 | 24.42 | 24.72 | 23.87 | 24.01 | 5,242,910 | -0.40(-1.65%) |
Sep 19, 2002 | 24.51 | 24.77 | 24.41 | 24.42 | 2,643,314 | -0.42(-1.68%) |
Sep 18, 2002 | 24.86 | 25.08 | 24.61 | 24.84 | 2,709,337 | -0.03(-0.11%) |
Sep 17, 2002 | 25.29 | 25.38 | 24.77 | 24.86 | 3,686,453 | -0.09(-0.35%) |
Sep 16, 2002 | 25.02 | 25.12 | 24.75 | 24.95 | 3,644,520 | -0.28(-1.09%) |
Sep 13, 2002 | 24.81 | 25.27 | 24.81 | 25.23 | 2,180,407 | +0.25(+1.00%) |
Sep 12, 2002 | 25.04 | 25.23 | 24.93 | 24.98 | 2,698,779 | -0.13(-0.51%) |
Sep 11, 2002 | 25.22 | 25.29 | 25.02 | 25.10 | 1,772,073 | -0.05(-0.19%) |
Sep 10, 2002 | 25.29 | 25.29 | 24.88 | 25.15 | 2,347,844 | -0.07(-0.27%) |
Sep 09, 2002 | 24.98 | 25.32 | 24.85 | 25.22 | 6,026,714 | +0.17(+0.67%) |
Sep 06, 2002 | 25.02 | 25.29 | 24.98 | 25.05 | 3,542,362 | +0.11(+0.46%) |
Sep 05, 2002 | 24.48 | 25.22 | 24.45 | 24.94 | 3,349,050 | +0.05(+0.22%) |
Sep 04, 2002 | 24.28 | 24.92 | 24.28 | 24.88 | 2,963,914 | +0.39(+1.59%) |