Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 28.19 | 28.50 | 28.15 | 28.17 | 1,413,131 | +0.04(+0.15%) |
Nov 27, 2002 | 27.86 | 28.23 | 27.52 | 28.13 | 2,406,520 | +0.43(+1.56%) |
Nov 26, 2002 | 28.32 | 28.32 | 27.52 | 27.70 | 3,834,751 | -0.62(-2.19%) |
Nov 25, 2002 | 28.26 | 28.66 | 28.14 | 28.32 | 2,878,487 | -0.07(-0.23%) |
Nov 22, 2002 | 27.90 | 28.59 | 27.90 | 28.38 | 5,259,103 | +0.05(+0.18%) |
Nov 21, 2002 | 28.92 | 29.10 | 27.94 | 28.33 | 5,371,034 | -0.58(-2.02%) |
Nov 20, 2002 | 28.86 | 29.03 | 28.80 | 28.92 | 3,309,450 | -0.17(-0.60%) |
Nov 19, 2002 | 28.73 | 29.45 | 28.66 | 29.09 | 2,070,865 | +0.27(+0.93%) |
Nov 18, 2002 | 29.31 | 29.38 | 28.67 | 28.82 | 3,239,770 | -0.01(-0.05%) |
Nov 15, 2002 | 28.33 | 28.87 | 28.17 | 28.84 | 4,985,509 | +0.51(+1.81%) |
Nov 14, 2002 | 28.73 | 28.82 | 28.17 | 28.33 | 4,004,172 | -0.20(-0.71%) |
Nov 13, 2002 | 28.62 | 28.77 | 28.01 | 28.53 | 3,368,186 | +0.23(+0.82%) |
Nov 12, 2002 | 28.44 | 28.55 | 28.17 | 28.30 | 3,683,755 | -0.25(-0.86%) |
Nov 11, 2002 | 28.59 | 28.90 | 28.41 | 28.54 | 2,580,374 | -0.33(-1.15%) |
Nov 08, 2002 | 28.59 | 28.97 | 28.53 | 28.87 | 4,177,055 | +0.44(+1.55%) |
Nov 07, 2002 | 28.59 | 28.59 | 28.23 | 28.43 | 3,805,383 | -0.15(-0.53%) |
Nov 06, 2002 | 27.90 | 28.82 | 27.76 | 28.59 | 3,774,630 | +0.68(+2.43%) |
Nov 05, 2002 | 28.48 | 28.57 | 27.60 | 27.91 | 4,419,204 | -0.41(-1.45%) |
Nov 04, 2002 | 28.72 | 29.00 | 28.30 | 28.32 | 3,504,083 | -0.09(-0.31%) |
Nov 01, 2002 | 28.49 | 28.66 | 28.04 | 28.41 | 3,861,764 | -0.31(-1.08%) |
Oct 31, 2002 | 28.88 | 29.13 | 28.48 | 28.72 | 3,942,526 | -0.15(-0.53%) |
Oct 30, 2002 | 28.45 | 29.13 | 28.20 | 28.87 | 3,487,321 | +0.35(+1.24%) |
Oct 29, 2002 | 28.80 | 29.19 | 28.14 | 28.51 | 3,742,629 | -0.52(-1.79%) |
Oct 28, 2002 | 29.42 | 29.69 | 28.90 | 29.03 | 3,893,210 | -0.17(-0.57%) |
Oct 25, 2002 | 29.04 | 29.40 | 28.69 | 29.20 | 3,685,833 | +0.18(+0.62%) |
Oct 24, 2002 | 29.74 | 29.84 | 28.93 | 29.02 | 5,014,184 | -0.81(-2.71%) |
Oct 23, 2002 | 29.60 | 30.10 | 29.05 | 29.83 | 5,329,060 | +0.23(+0.78%) |
Oct 22, 2002 | 29.13 | 29.60 | 29.13 | 29.60 | 4,164,865 | -0.22(-0.73%) |
Oct 21, 2002 | 28.95 | 30.28 | 28.72 | 29.81 | 6,797,326 | +0.62(+2.13%) |
Oct 18, 2002 | 28.73 | 29.19 | 28.53 | 29.19 | 7,166,920 | +0.41(+1.43%) |
Oct 17, 2002 | 28.69 | 28.95 | 28.19 | 28.78 | 11,273,327 | +1.66(+6.12%) |
Oct 16, 2002 | 26.82 | 27.31 | 26.31 | 27.12 | 4,808,608 | +0.30(+1.10%) |
Oct 15, 2002 | 26.71 | 27.03 | 26.43 | 26.82 | 5,900,630 | +0.77(+2.94%) |
Oct 14, 2002 | 26.06 | 26.20 | 25.70 | 26.06 | 2,728,184 | -0.04(-0.14%) |
Oct 11, 2002 | 25.59 | 26.49 | 25.48 | 26.10 | 5,950,084 | +0.83(+3.29%) |
Oct 10, 2002 | 24.44 | 25.45 | 24.41 | 25.27 | 4,053,488 | +1.15(+4.76%) |
Oct 09, 2002 | 24.54 | 24.80 | 23.94 | 24.12 | 3,370,957 | -0.85(-3.41%) |
Oct 08, 2002 | 25.44 | 25.44 | 24.44 | 24.97 | 4,759,984 | +0.35(+1.44%) |
Oct 07, 2002 | 25.05 | 25.29 | 24.62 | 24.62 | 4,155,306 | -0.45(-1.81%) |
Oct 04, 2002 | 25.59 | 25.78 | 24.72 | 25.07 | 3,253,623 | -0.19(-0.77%) |
Oct 03, 2002 | 25.27 | 25.71 | 25.25 | 25.27 | 3,684,309 | +0.08(+0.32%) |
Oct 02, 2002 | 26.10 | 26.10 | 25.03 | 25.19 | 3,016,323 | -0.94(-3.59%) |
Oct 01, 2002 | 25.84 | 26.12 | 25.12 | 26.12 | 4,171,930 | +0.46(+1.80%) |
Sep 30, 2002 | 25.34 | 25.87 | 24.90 | 25.66 | 2,875,024 | +0.03(+0.11%) |
Sep 27, 2002 | 25.99 | 26.19 | 25.48 | 25.63 | 2,884,583 | -0.45(-1.72%) |
Sep 26, 2002 | 25.63 | 26.16 | 25.63 | 26.08 | 3,662,006 | +0.64(+2.53%) |
Sep 25, 2002 | 25.16 | 25.63 | 24.89 | 25.44 | 2,894,280 | +0.35(+1.41%) |
Sep 24, 2002 | 25.52 | 25.73 | 25.07 | 25.09 | 2,821,414 | -0.72(-2.80%) |
Sep 23, 2002 | 25.57 | 25.87 | 25.34 | 25.81 | 3,187,129 | +0.03(+0.11%) |
Sep 20, 2002 | 26.21 | 26.54 | 25.63 | 25.78 | 4,884,245 | -0.43(-1.65%) |
Sep 19, 2002 | 26.31 | 26.59 | 26.20 | 26.21 | 2,462,486 | -0.45(-1.68%) |
Sep 18, 2002 | 26.69 | 26.93 | 26.42 | 26.66 | 2,523,992 | -0.03(-0.11%) |
Sep 17, 2002 | 27.14 | 27.24 | 26.59 | 26.69 | 3,434,265 | -0.09(-0.35%) |
Sep 16, 2002 | 26.85 | 26.96 | 26.56 | 26.78 | 3,395,199 | -0.30(-1.09%) |
Sep 13, 2002 | 26.63 | 27.13 | 26.63 | 27.08 | 2,031,246 | +0.27(+1.00%) |
Sep 12, 2002 | 26.88 | 27.08 | 26.76 | 26.81 | 2,514,157 | -0.14(-0.51%) |
Sep 11, 2002 | 27.07 | 27.14 | 26.85 | 26.95 | 1,650,846 | -0.05(-0.19%) |
Sep 10, 2002 | 27.14 | 27.14 | 26.70 | 27.00 | 2,187,229 | -0.07(-0.27%) |
Sep 09, 2002 | 26.82 | 27.18 | 26.67 | 27.07 | 5,614,429 | +0.18(+0.67%) |
Sep 06, 2002 | 26.85 | 27.14 | 26.82 | 26.89 | 3,300,030 | +0.12(+0.46%) |
Sep 05, 2002 | 26.28 | 27.07 | 26.25 | 26.77 | 3,119,943 | +0.06(+0.22%) |
Sep 04, 2002 | 26.07 | 26.75 | 26.06 | 26.71 | 2,761,154 | +0.42(+1.59%) |