Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 32.50 | 32.65 | 32.08 | 32.08 | 1,206,459 | -0.40(-1.23%) |
Nov 27, 2002 | 31.92 | 32.54 | 31.83 | 32.48 | 3,242,831 | +0.86(+2.72%) |
Nov 26, 2002 | 31.98 | 32.08 | 31.44 | 31.62 | 3,069,040 | -0.36(-1.12%) |
Nov 25, 2002 | 31.76 | 32.12 | 31.60 | 31.98 | 2,876,108 | +0.21(+0.66%) |
Nov 22, 2002 | 31.29 | 31.82 | 31.23 | 31.77 | 4,896,864 | +0.22(+0.69%) |
Nov 21, 2002 | 30.98 | 31.59 | 30.87 | 31.55 | 4,195,153 | +0.60(+1.95%) |
Nov 20, 2002 | 30.06 | 30.95 | 29.98 | 30.95 | 3,138,809 | +0.80(+2.65%) |
Nov 19, 2002 | 30.19 | 30.45 | 30.00 | 30.15 | 2,832,786 | -0.11(-0.35%) |
Nov 18, 2002 | 30.87 | 30.87 | 30.20 | 30.26 | 3,911,295 | -0.23(-0.77%) |
Nov 15, 2002 | 30.31 | 30.77 | 30.31 | 30.49 | 2,399,065 | -0.01(-0.04%) |
Nov 14, 2002 | 30.09 | 30.61 | 30.06 | 30.50 | 2,691,235 | +0.65(+2.17%) |
Nov 13, 2002 | 29.67 | 30.17 | 29.40 | 29.86 | 3,131,252 | +0.16(+0.53%) |
Nov 12, 2002 | 29.52 | 31.68 | 29.40 | 29.70 | 3,157,699 | +0.47(+1.60%) |
Nov 11, 2002 | 29.96 | 29.96 | 29.21 | 29.23 | 2,815,659 | -0.73(-2.43%) |
Nov 08, 2002 | 30.43 | 30.57 | 29.91 | 29.96 | 2,740,601 | -0.41(-1.36%) |
Nov 07, 2002 | 30.91 | 30.91 | 30.29 | 30.37 | 4,179,033 | -0.74(-2.37%) |
Nov 06, 2002 | 30.85 | 31.17 | 30.59 | 31.11 | 4,260,891 | +0.52(+1.70%) |
Nov 05, 2002 | 30.59 | 30.67 | 30.31 | 30.59 | 3,362,218 | +0.05(+0.17%) |
Nov 04, 2002 | 30.73 | 31.09 | 30.49 | 30.54 | 5,686,982 | +0.26(+0.87%) |
Nov 01, 2002 | 29.49 | 30.35 | 29.36 | 30.27 | 6,044,638 | +0.69(+2.35%) |
Oct 31, 2002 | 29.80 | 29.92 | 29.51 | 29.58 | 4,863,617 | -0.06(-0.20%) |
Oct 30, 2002 | 29.38 | 29.67 | 29.16 | 29.64 | 3,905,502 | +0.50(+1.72%) |
Oct 29, 2002 | 29.20 | 29.29 | 28.66 | 29.14 | 4,523,340 | -0.08(-0.29%) |
Oct 28, 2002 | 29.94 | 29.94 | 29.12 | 29.22 | 3,132,764 | -0.33(-1.13%) |
Oct 25, 2002 | 28.84 | 29.55 | 28.84 | 29.55 | 5,517,725 | +0.63(+2.18%) |
Oct 24, 2002 | 29.34 | 29.44 | 28.89 | 28.92 | 5,902,583 | -0.28(-0.97%) |
Oct 23, 2002 | 28.59 | 29.28 | 28.43 | 29.21 | 3,540,038 | +0.46(+1.59%) |
Oct 22, 2002 | 28.86 | 29.07 | 28.63 | 28.75 | 3,981,567 | -0.37(-1.28%) |
Oct 21, 2002 | 28.51 | 29.23 | 28.48 | 29.12 | 3,959,906 | +0.38(+1.31%) |
Oct 18, 2002 | 28.46 | 28.87 | 28.41 | 28.74 | 3,507,547 | +0.06(+0.21%) |
Oct 17, 2002 | 28.53 | 28.74 | 28.33 | 28.69 | 4,985,019 | +0.83(+2.99%) |
Oct 16, 2002 | 28.19 | 28.32 | 27.68 | 27.85 | 3,541,046 | -0.71(-2.50%) |
Oct 15, 2002 | 28.09 | 28.61 | 27.96 | 28.57 | 4,848,001 | +1.11(+4.03%) |
Oct 14, 2002 | 27.04 | 27.49 | 27.04 | 27.46 | 2,920,437 | +0.18(+0.67%) |
Oct 11, 2002 | 26.91 | 27.59 | 26.91 | 27.28 | 7,687,084 | +0.67(+2.54%) |
Oct 10, 2002 | 25.83 | 26.63 | 25.65 | 26.60 | 5,634,844 | +0.75(+2.92%) |
Oct 09, 2002 | 26.66 | 26.80 | 25.80 | 25.85 | 5,845,912 | -1.13(-4.19%) |
Oct 08, 2002 | 27.20 | 27.20 | 26.38 | 26.98 | 4,849,009 | +0.20(+0.76%) |
Oct 07, 2002 | 27.38 | 27.63 | 26.85 | 26.78 | 3,416,118 | -0.74(-2.68%) |
Oct 04, 2002 | 28.49 | 28.49 | 27.34 | 27.51 | 4,568,677 | -0.78(-2.76%) |
Oct 03, 2002 | 28.56 | 28.85 | 28.15 | 28.30 | 2,669,574 | -0.31(-1.08%) |
Oct 02, 2002 | 29.04 | 29.27 | 28.51 | 28.61 | 2,643,128 | -0.71(-2.44%) |
Oct 01, 2002 | 28.78 | 29.14 | 28.17 | 29.32 | 4,117,829 | +0.91(+3.21%) |
Sep 30, 2002 | 28.31 | 28.82 | 27.98 | 28.41 | 5,037,156 | -0.20(-0.69%) |
Sep 27, 2002 | 29.08 | 29.40 | 28.60 | 28.61 | 3,181,123 | -0.72(-2.45%) |
Sep 26, 2002 | 29.14 | 29.43 | 28.91 | 29.32 | 5,754,483 | +0.38(+1.32%) |
Sep 25, 2002 | 28.29 | 28.94 | 28.19 | 28.94 | 3,746,320 | +0.85(+3.04%) |
Sep 24, 2002 | 28.07 | 28.53 | 27.99 | 28.09 | 2,540,868 | -0.22(-0.77%) |
Sep 23, 2002 | 28.82 | 28.94 | 28.11 | 28.31 | 2,214,192 | -0.71(-2.46%) |
Sep 20, 2002 | 29.28 | 29.35 | 28.90 | 29.02 | 1,870,893 | +0.12(+0.43%) |
Sep 19, 2002 | 29.18 | 29.61 | 28.82 | 28.90 | 1,763,092 | -1.10(-3.65%) |
Sep 18, 2002 | 29.64 | 30.06 | 29.46 | 30.00 | 2,925,726 | -0.08(-0.26%) |
Sep 17, 2002 | 30.73 | 30.87 | 29.95 | 30.07 | 3,311,592 | -0.42(-1.37%) |
Sep 16, 2002 | 30.81 | 30.87 | 30.42 | 30.49 | 935,446 | -0.36(-1.16%) |
Sep 13, 2002 | 30.33 | 30.86 | 30.27 | 30.85 | 1,786,264 | +0.28(+0.91%) |
Sep 12, 2002 | 30.97 | 31.10 | 30.56 | 30.57 | 2,061,055 | -0.52(-1.66%) |
Sep 11, 2002 | 31.76 | 31.76 | 31.07 | 31.09 | 2,165,329 | -0.10(-0.32%) |
Sep 10, 2002 | 31.23 | 31.32 | 30.81 | 31.19 | 2,226,282 | +0.19(+0.63%) |
Sep 09, 2002 | 31.01 | 31.31 | 30.47 | 30.99 | 1,539,683 | -0.10(-0.31%) |
Sep 06, 2002 | 30.49 | 31.13 | 30.49 | 31.09 | 2,178,930 | +0.99(+3.30%) |
Sep 05, 2002 | 30.27 | 30.61 | 30.09 | 30.09 | 1,867,870 | -0.62(-2.00%) |
Sep 04, 2002 | 30.06 | 30.89 | 29.96 | 30.71 | 2,300,080 | +0.64(+2.11%) |