Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 26.41 | 26.45 | 25.83 | 25.83 | 1,200,280 | -0.65(-2.45%) |
Nov 27, 2002 | 25.91 | 26.55 | 25.44 | 26.48 | 3,899,277 | +1.30(+5.16%) |
Nov 26, 2002 | 25.96 | 26.73 | 25.07 | 25.18 | 5,581,685 | -0.59(-2.28%) |
Nov 25, 2002 | 24.42 | 26.16 | 24.33 | 25.77 | 5,736,071 | +1.67(+6.91%) |
Nov 22, 2002 | 25.34 | 25.60 | 23.98 | 24.11 | 12,360,905 | -1.23(-4.86%) |
Nov 21, 2002 | 22.83 | 25.53 | 22.78 | 25.34 | 11,019,976 | +2.88(+12.83%) |
Nov 20, 2002 | 22.19 | 22.59 | 22.18 | 22.46 | 4,493,530 | +0.28(+1.24%) |
Nov 19, 2002 | 22.12 | 22.53 | 21.79 | 22.18 | 5,547,930 | +0.06(+0.28%) |
Nov 18, 2002 | 23.69 | 23.84 | 22.09 | 22.12 | 8,788,976 | -1.57(-6.65%) |
Nov 15, 2002 | 22.94 | 23.91 | 22.56 | 23.69 | 8,184,387 | +0.76(+3.33%) |
Nov 14, 2002 | 24.04 | 24.04 | 22.74 | 22.93 | 14,048,154 | +1.41(+6.53%) |
Nov 13, 2002 | 21.84 | 22.25 | 20.74 | 21.52 | 7,528,249 | -0.31(-1.44%) |
Nov 12, 2002 | 22.43 | 22.57 | 21.76 | 21.84 | 4,928,688 | -0.58(-2.59%) |
Nov 11, 2002 | 22.37 | 23.02 | 21.57 | 22.42 | 5,400,610 | +0.01(+0.03%) |
Nov 08, 2002 | 23.73 | 24.13 | 22.23 | 22.41 | 6,615,021 | -1.25(-5.27%) |
Nov 07, 2002 | 24.84 | 24.99 | 23.56 | 23.66 | 6,678,345 | -1.61(-6.38%) |
Nov 06, 2002 | 25.91 | 26.03 | 24.47 | 25.27 | 7,786,518 | -0.49(-1.90%) |
Nov 05, 2002 | 25.11 | 25.80 | 24.69 | 25.76 | 5,728,221 | +0.48(+1.90%) |
Nov 04, 2002 | 24.53 | 26.00 | 24.53 | 25.28 | 6,557,846 | +1.35(+5.65%) |
Nov 01, 2002 | 23.30 | 24.08 | 22.64 | 23.92 | 6,236,646 | +0.63(+2.72%) |
Oct 31, 2002 | 23.96 | 24.47 | 23.21 | 23.29 | 3,393,861 | -0.66(-2.78%) |
Oct 30, 2002 | 23.30 | 24.44 | 22.98 | 23.95 | 4,486,072 | +0.81(+3.50%) |
Oct 29, 2002 | 23.33 | 23.50 | 22.26 | 23.14 | 5,212,207 | -0.47(-1.98%) |
Oct 28, 2002 | 23.17 | 24.27 | 23.17 | 23.61 | 6,126,744 | +0.44(+1.91%) |
Oct 25, 2002 | 22.78 | 23.23 | 21.91 | 23.17 | 7,684,467 | +1.19(+5.43%) |
Oct 24, 2002 | 24.92 | 25.02 | 21.61 | 21.97 | 11,756,708 | -2.32(-9.53%) |
Oct 23, 2002 | 24.63 | 24.63 | 23.06 | 24.29 | 5,596,339 | -0.34(-1.37%) |
Oct 22, 2002 | 23.66 | 25.26 | 23.50 | 24.63 | 5,384,909 | +0.45(+1.87%) |
Oct 21, 2002 | 22.93 | 24.20 | 22.55 | 24.18 | 5,328,389 | +1.12(+4.84%) |
Oct 18, 2002 | 21.91 | 23.31 | 21.53 | 23.06 | 5,887,970 | +0.92(+4.18%) |
Oct 17, 2002 | 22.93 | 23.36 | 21.21 | 22.13 | 11,298,000 | +0.85(+3.99%) |
Oct 16, 2002 | 22.17 | 22.50 | 19.48 | 21.29 | 27,471,700 | -5.19(-19.60%) |
Oct 15, 2002 | 27.71 | 27.84 | 25.81 | 26.48 | 9,611,275 | +1.90(+7.71%) |
Oct 14, 2002 | 23.24 | 24.69 | 23.08 | 24.58 | 4,081,923 | +1.15(+4.89%) |
Oct 11, 2002 | 22.34 | 24.38 | 22.34 | 23.43 | 300,920 | +1.10(+4.93%) |
Oct 10, 2002 | 20.26 | 22.55 | 19.95 | 22.33 | 6,903,512 | +2.08(+10.26%) |
Oct 09, 2002 | 21.94 | 21.97 | 19.99 | 20.25 | 9,894,533 | -2.44(-10.74%) |
Oct 08, 2002 | 21.67 | 23.66 | 21.06 | 22.69 | 7,807,321 | +1.25(+5.81%) |
Oct 07, 2002 | 22.17 | 22.47 | 21.26 | 21.45 | 9,352,614 | -1.77(-7.64%) |
Oct 04, 2002 | 25.26 | 25.29 | 22.84 | 23.22 | 8,444,749 | -1.57(-6.32%) |
Oct 03, 2002 | 25.82 | 26.10 | 24.73 | 24.79 | 5,389,227 | -0.89(-3.48%) |
Oct 02, 2002 | 27.13 | 27.35 | 24.84 | 25.68 | 5,607,198 | -2.08(-7.49%) |
Oct 01, 2002 | 27.06 | 27.90 | 25.87 | 27.76 | 3,697,137 | +1.07(+4.01%) |
Sep 30, 2002 | 26.29 | 27.15 | 24.75 | 26.69 | 6,992,218 | +0.17(+0.63%) |
Sep 27, 2002 | 27.52 | 28.09 | 26.10 | 26.52 | 4,294,922 | -1.18(-4.25%) |
Sep 26, 2002 | 27.11 | 27.97 | 27.03 | 27.70 | 4,661,261 | +0.66(+2.43%) |
Sep 25, 2002 | 26.87 | 27.32 | 25.52 | 27.04 | 7,184,807 | +0.86(+3.30%) |
Sep 24, 2002 | 26.49 | 27.13 | 25.60 | 26.18 | 4,746,958 | -0.31(-1.15%) |
Sep 23, 2002 | 26.14 | 26.72 | 25.52 | 26.48 | 4,213,151 | -0.15(-0.57%) |
Sep 20, 2002 | 26.65 | 26.90 | 26.10 | 26.64 | 5,536,940 | -0.02(-0.06%) |
Sep 19, 2002 | 26.75 | 27.31 | 26.56 | 26.65 | 4,176,909 | -0.86(-3.11%) |
Sep 18, 2002 | 26.93 | 28.36 | 25.99 | 27.51 | 9,648,301 | +0.57(+2.13%) |
Sep 17, 2002 | 29.54 | 29.56 | 26.52 | 26.93 | 9,329,325 | -2.62(-8.87%) |
Sep 16, 2002 | 29.66 | 30.19 | 28.46 | 29.56 | 2,462,054 | -0.19(-0.64%) |
Sep 13, 2002 | 28.89 | 30.27 | 28.66 | 29.75 | 3,881,876 | +0.24(+0.83%) |
Sep 12, 2002 | 30.95 | 30.95 | 29.46 | 29.50 | 5,767,340 | -1.83(-5.85%) |
Sep 11, 2002 | 30.57 | 31.72 | 30.57 | 31.34 | 6,155,005 | +1.57(+5.26%) |
Sep 10, 2002 | 29.42 | 30.08 | 28.77 | 29.77 | 6,629,413 | -0.41(-1.34%) |
Sep 09, 2002 | 27.71 | 30.48 | 27.67 | 30.18 | 7,780,499 | +2.27(+8.13%) |
Sep 06, 2002 | 27.36 | 28.28 | 27.26 | 27.91 | 3,707,211 | +1.10(+4.11%) |
Sep 05, 2002 | 26.79 | 27.38 | 26.03 | 26.80 | 4,488,297 | -0.35(-1.29%) |
Sep 04, 2002 | 25.91 | 27.37 | 25.56 | 27.16 | 4,173,115 | +1.60(+6.25%) |