Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.07 | 23.35 | 22.93 | 23.14 | 3,159,273 | +0.20(+0.87%) |
Nov 27, 2002 | 22.51 | 23.04 | 22.48 | 22.94 | 7,743,186 | +0.66(+2.96%) |
Nov 26, 2002 | 22.82 | 22.95 | 22.25 | 22.28 | 8,547,415 | -0.62(-2.72%) |
Nov 25, 2002 | 22.61 | 23.07 | 22.25 | 22.91 | 8,570,166 | +0.29(+1.27%) |
Nov 22, 2002 | 22.93 | 23.46 | 22.57 | 22.62 | 7,998,328 | -0.28(-1.22%) |
Nov 21, 2002 | 23.00 | 23.13 | 22.41 | 22.90 | 9,518,716 | -0.03(-0.13%) |
Nov 20, 2002 | 22.88 | 23.24 | 22.85 | 22.93 | 8,088,214 | +0.03(+0.13%) |
Nov 19, 2002 | 22.96 | 23.21 | 22.68 | 22.90 | 7,786,733 | -0.43(-1.84%) |
Nov 18, 2002 | 24.14 | 24.22 | 23.32 | 23.33 | 5,541,116 | -0.77(-3.21%) |
Nov 15, 2002 | 23.96 | 24.24 | 23.57 | 24.10 | 5,381,023 | +0.14(+0.60%) |
Nov 14, 2002 | 23.29 | 24.00 | 23.08 | 23.96 | 6,706,704 | +1.07(+4.66%) |
Nov 13, 2002 | 23.13 | 23.28 | 22.45 | 22.89 | 8,888,117 | -0.26(-1.11%) |
Nov 12, 2002 | 22.67 | 23.59 | 22.55 | 23.15 | 4,290,526 | +0.54(+2.41%) |
Nov 11, 2002 | 23.03 | 23.03 | 22.60 | 22.60 | 4,182,635 | -0.44(-1.90%) |
Nov 08, 2002 | 22.95 | 23.36 | 22.86 | 23.04 | 6,764,348 | +0.06(+0.28%) |
Nov 07, 2002 | 23.02 | 23.64 | 22.80 | 22.98 | 14,430,489 | -1.18(-4.87%) |
Nov 06, 2002 | 24.55 | 24.57 | 23.52 | 24.15 | 8,438,268 | -0.06(-0.24%) |
Nov 05, 2002 | 24.00 | 24.63 | 23.57 | 24.21 | 9,584,316 | -0.04(-0.18%) |
Nov 04, 2002 | 24.92 | 24.93 | 24.18 | 24.25 | 5,214,092 | -0.49(-2.00%) |
Nov 01, 2002 | 24.19 | 24.85 | 23.68 | 24.75 | 7,380,012 | +0.44(+1.80%) |
Oct 31, 2002 | 24.36 | 24.77 | 24.11 | 24.31 | 6,275,558 | +0.14(+0.56%) |
Oct 30, 2002 | 24.67 | 24.86 | 23.99 | 24.17 | 7,053,858 | -0.89(-3.54%) |
Oct 29, 2002 | 25.00 | 25.43 | 24.21 | 25.06 | 7,280,635 | +0.11(+0.43%) |
Oct 28, 2002 | 25.89 | 26.02 | 24.90 | 24.95 | 4,995,239 | -0.83(-3.22%) |
Oct 25, 2002 | 25.91 | 25.98 | 25.03 | 25.79 | 5,374,165 | -0.01(-0.03%) |
Oct 24, 2002 | 26.07 | 26.51 | 25.61 | 25.79 | 5,220,233 | -0.15(-0.58%) |
Oct 23, 2002 | 24.89 | 26.08 | 24.89 | 25.94 | 7,478,126 | +1.00(+3.99%) |
Oct 22, 2002 | 24.62 | 25.23 | 24.42 | 24.95 | 6,492,596 | -0.21(-0.85%) |
Oct 21, 2002 | 24.79 | 25.20 | 23.92 | 25.16 | 6,659,946 | -0.09(-0.34%) |
Oct 18, 2002 | 24.17 | 25.26 | 24.04 | 25.25 | 4,873,948 | +0.80(+3.25%) |
Oct 17, 2002 | 25.37 | 25.61 | 24.37 | 24.45 | 7,104,404 | -0.30(-1.22%) |
Oct 16, 2002 | 25.18 | 25.33 | 24.40 | 24.75 | 7,270,446 | -0.67(-2.65%) |
Oct 15, 2002 | 24.81 | 25.54 | 24.54 | 25.43 | 7,811,159 | +1.38(+5.72%) |
Oct 14, 2002 | 23.98 | 24.34 | 23.88 | 24.05 | 5,756,758 | -0.17(-0.71%) |
Oct 11, 2002 | 23.36 | 24.29 | 22.91 | 24.22 | 11,059,770 | +1.15(+5.00%) |
Oct 10, 2002 | 21.30 | 23.39 | 20.60 | 23.07 | 23,038,898 | +1.25(+5.75%) |
Oct 09, 2002 | 22.35 | 22.53 | 21.53 | 21.82 | 8,011,309 | -0.81(-3.58%) |
Oct 08, 2002 | 21.42 | 23.10 | 21.42 | 22.63 | 10,622,193 | +1.72(+8.22%) |
Oct 07, 2002 | 22.21 | 22.55 | 20.64 | 20.91 | 12,855,110 | -1.50(-6.71%) |
Oct 04, 2002 | 22.57 | 22.85 | 21.62 | 22.41 | 9,326,521 | +0.28(+1.26%) |
Oct 03, 2002 | 22.53 | 23.04 | 22.08 | 22.13 | 8,616,492 | -0.52(-2.31%) |
Oct 02, 2002 | 23.63 | 23.71 | 22.37 | 22.65 | 8,082,552 | -1.13(-4.76%) |
Oct 01, 2002 | 23.25 | 23.79 | 22.28 | 23.79 | 9,999,132 | +0.59(+2.56%) |
Sep 30, 2002 | 23.69 | 23.79 | 22.92 | 23.19 | 8,662,006 | -1.11(-4.57%) |
Sep 27, 2002 | 25.00 | 25.38 | 24.22 | 24.30 | 6,285,049 | -0.87(-3.44%) |
Sep 26, 2002 | 24.54 | 25.22 | 24.36 | 25.17 | 7,954,921 | +0.85(+3.48%) |
Sep 25, 2002 | 23.78 | 24.49 | 23.52 | 24.32 | 6,771,009 | +0.92(+3.92%) |
Sep 24, 2002 | 23.31 | 23.85 | 22.99 | 23.41 | 7,336,465 | -0.22(-0.94%) |
Sep 23, 2002 | 24.25 | 24.40 | 23.31 | 23.63 | 7,080,345 | -0.90(-3.68%) |
Sep 20, 2002 | 24.40 | 24.98 | 24.32 | 24.53 | 9,374,814 | +0.78(+3.29%) |
Sep 19, 2002 | 24.00 | 24.38 | 23.75 | 23.75 | 3,759,305 | -0.47(-1.95%) |
Sep 18, 2002 | 23.84 | 24.52 | 23.74 | 24.22 | 3,890,226 | +0.27(+1.14%) |
Sep 17, 2002 | 24.38 | 24.68 | 23.94 | 23.95 | 4,363,019 | -0.29(-1.18%) |
Sep 16, 2002 | 24.33 | 24.48 | 23.91 | 24.24 | 3,089,853 | -0.09(-0.35%) |
Sep 13, 2002 | 23.96 | 24.65 | 23.68 | 24.32 | 4,189,094 | +0.34(+1.43%) |
Sep 12, 2002 | 24.34 | 24.60 | 23.96 | 23.98 | 4,341,890 | -0.47(-1.93%) |
Sep 11, 2002 | 24.54 | 25.56 | 24.44 | 24.45 | 4,357,801 | +0.15(+0.62%) |
Sep 10, 2002 | 24.89 | 25.15 | 23.81 | 24.30 | 8,733,127 | -0.54(-2.19%) |
Sep 09, 2002 | 24.49 | 25.08 | 24.36 | 24.85 | 3,924,282 | +0.09(+0.38%) |
Sep 06, 2002 | 23.92 | 24.93 | 23.92 | 24.75 | 6,359,442 | +1.07(+4.54%) |
Sep 05, 2002 | 24.00 | 24.05 | 23.29 | 23.68 | 8,746,261 | -0.54(-2.25%) |
Sep 04, 2002 | 23.74 | 24.32 | 23.54 | 24.22 | 7,118,449 | +0.93(+4.00%) |