Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 33.83 | 34.14 | 33.32 | 33.45 | 2,250,941 | -0.55(-1.61%) |
Nov 27, 2002 | 32.93 | 34.19 | 32.91 | 34.00 | 6,595,819 | +1.23(+3.75%) |
Nov 26, 2002 | 33.79 | 33.83 | 32.71 | 32.77 | 9,039,331 | -1.49(-4.36%) |
Nov 25, 2002 | 34.17 | 34.63 | 33.72 | 34.27 | 6,008,099 | +0.10(+0.30%) |
Nov 22, 2002 | 34.32 | 34.57 | 33.81 | 34.16 | 7,257,240 | -0.15(-0.43%) |
Nov 21, 2002 | 32.18 | 34.46 | 32.18 | 34.31 | 13,160,534 | +2.14(+6.64%) |
Nov 20, 2002 | 31.07 | 32.31 | 30.45 | 32.17 | 10,753,941 | +1.12(+3.60%) |
Nov 19, 2002 | 31.07 | 31.61 | 30.57 | 31.06 | 8,208,599 | +0.00(+0.00%) |
Nov 18, 2002 | 31.61 | 31.83 | 30.88 | 31.06 | 6,913,344 | -0.33(-1.06%) |
Nov 15, 2002 | 30.39 | 31.45 | 29.87 | 31.39 | 8,154,371 | +0.87(+2.83%) |
Nov 14, 2002 | 29.95 | 30.53 | 29.87 | 30.53 | 7,129,039 | +1.25(+4.27%) |
Nov 13, 2002 | 28.95 | 29.76 | 28.47 | 29.28 | 6,331,710 | +0.33(+1.15%) |
Nov 12, 2002 | 28.71 | 29.50 | 28.19 | 28.94 | 5,850,283 | +0.65(+2.30%) |
Nov 11, 2002 | 28.71 | 28.80 | 28.06 | 28.29 | 4,384,906 | -0.75(-2.57%) |
Nov 08, 2002 | 29.46 | 29.95 | 28.62 | 29.04 | 7,062,505 | -0.42(-1.43%) |
Nov 07, 2002 | 30.72 | 30.72 | 29.36 | 29.46 | 7,797,628 | -1.84(-5.88%) |
Nov 06, 2002 | 31.38 | 31.50 | 30.32 | 31.30 | 7,720,410 | +0.30(+0.98%) |
Nov 05, 2002 | 30.27 | 31.02 | 30.26 | 31.00 | 5,714,780 | +0.28(+0.91%) |
Nov 04, 2002 | 30.60 | 31.50 | 30.53 | 30.72 | 8,850,682 | +0.85(+2.85%) |
Nov 01, 2002 | 28.54 | 30.13 | 28.20 | 29.87 | 7,699,314 | +1.09(+3.78%) |
Oct 31, 2002 | 28.58 | 28.88 | 28.26 | 28.78 | 9,768,909 | +0.61(+2.18%) |
Oct 30, 2002 | 28.25 | 28.74 | 27.60 | 28.17 | 6,729,969 | -0.08(-0.29%) |
Oct 29, 2002 | 28.21 | 28.47 | 27.21 | 28.25 | 7,021,395 | +0.27(+0.95%) |
Oct 28, 2002 | 29.06 | 29.14 | 27.80 | 27.98 | 2,758,738 | -0.42(-1.48%) |
Oct 25, 2002 | 27.36 | 28.62 | 27.06 | 28.40 | 6,132,648 | +1.06(+3.89%) |
Oct 24, 2002 | 28.45 | 28.62 | 27.13 | 27.34 | 6,173,218 | -0.78(-2.76%) |
Oct 23, 2002 | 27.58 | 28.14 | 26.99 | 28.11 | 8,301,909 | +0.36(+1.28%) |
Oct 22, 2002 | 27.91 | 28.28 | 27.47 | 27.76 | 5,994,305 | -0.62(-2.19%) |
Oct 21, 2002 | 27.15 | 28.77 | 26.91 | 28.38 | 8,552,359 | +0.87(+3.17%) |
Oct 18, 2002 | 27.36 | 28.10 | 27.13 | 27.51 | 7,920,284 | -0.61(-2.16%) |
Oct 17, 2002 | 28.40 | 28.47 | 27.77 | 28.11 | 8,060,655 | +1.15(+4.28%) |
Oct 16, 2002 | 27.10 | 27.63 | 26.78 | 26.96 | 1,298,229 | -0.44(-1.62%) |
Oct 15, 2002 | 26.88 | 27.84 | 26.75 | 27.40 | 12,777,286 | +1.87(+7.33%) |
Oct 14, 2002 | 24.51 | 25.88 | 24.38 | 25.53 | 8,168,976 | +0.84(+3.38%) |
Oct 11, 2002 | 23.66 | 25.39 | 23.52 | 24.70 | 10,996,953 | +1.81(+7.92%) |
Oct 10, 2002 | 21.47 | 23.03 | 21.30 | 22.89 | 10,778,824 | +1.21(+5.60%) |
Oct 09, 2002 | 22.18 | 22.89 | 21.52 | 21.67 | 10,189,752 | -1.21(-5.30%) |
Oct 08, 2002 | 22.33 | 23.46 | 21.81 | 22.89 | 10,065,473 | +0.88(+4.00%) |
Oct 07, 2002 | 22.95 | 23.59 | 21.81 | 22.01 | 11,155,445 | -0.94(-4.09%) |
Oct 04, 2002 | 23.78 | 24.07 | 22.84 | 22.95 | 9,538,744 | -0.48(-2.05%) |
Oct 03, 2002 | 24.96 | 25.05 | 23.37 | 23.43 | 12,910,355 | -1.72(-6.82%) |
Oct 02, 2002 | 26.24 | 26.29 | 25.14 | 25.14 | 7,827,649 | -1.33(-5.03%) |
Oct 01, 2002 | 25.16 | 26.80 | 24.59 | 26.47 | 2,839,877 | +1.42(+5.67%) |
Sep 30, 2002 | 24.50 | 25.59 | 24.18 | 25.05 | 7,360,422 | +0.01(+0.06%) |
Sep 27, 2002 | 25.59 | 26.30 | 24.81 | 25.04 | 5,992,547 | -1.05(-4.02%) |
Sep 26, 2002 | 25.66 | 26.41 | 25.29 | 26.09 | 8,529,099 | +0.44(+1.70%) |
Sep 25, 2002 | 25.07 | 25.88 | 24.30 | 25.65 | 8,698,681 | +1.11(+4.52%) |
Sep 24, 2002 | 24.22 | 25.50 | 24.22 | 24.54 | 8,299,475 | -0.15(-0.60%) |
Sep 23, 2002 | 24.94 | 25.07 | 24.23 | 24.69 | 8,337,340 | -0.76(-2.99%) |
Sep 20, 2002 | 25.08 | 25.84 | 24.66 | 25.45 | 6,531,719 | +0.38(+1.53%) |
Sep 19, 2002 | 26.64 | 27.14 | 24.96 | 25.07 | 18,457,312 | -3.11(-11.02%) |
Sep 18, 2002 | 28.32 | 28.49 | 27.81 | 28.17 | 8,975,501 | -0.62(-2.16%) |
Sep 17, 2002 | 30.23 | 30.28 | 28.62 | 28.79 | 4,976,547 | -0.84(-2.84%) |
Sep 16, 2002 | 29.25 | 29.65 | 28.99 | 29.64 | 4,241,695 | +0.12(+0.40%) |
Sep 13, 2002 | 29.21 | 30.00 | 29.04 | 29.52 | 4,782,489 | +0.12(+0.40%) |
Sep 12, 2002 | 29.77 | 29.78 | 29.21 | 29.40 | 5,544,388 | -0.43(-1.44%) |
Sep 11, 2002 | 31.72 | 32.32 | 29.70 | 29.83 | 4,016,939 | -0.04(-0.15%) |
Sep 10, 2002 | 30.29 | 30.39 | 29.58 | 29.87 | 4,784,923 | -0.42(-1.39%) |
Sep 09, 2002 | 29.25 | 30.49 | 28.77 | 30.30 | 6,974,739 | +0.67(+2.27%) |
Sep 06, 2002 | 29.91 | 30.13 | 29.39 | 29.62 | 4,950,988 | +0.58(+1.99%) |
Sep 05, 2002 | 29.76 | 30.43 | 28.69 | 29.05 | 8,775,087 | -1.54(-5.03%) |
Sep 04, 2002 | 29.50 | 30.69 | 29.19 | 30.58 | 7,831,165 | +1.07(+3.63%) |