Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.43 | 27.43 | 27.18 | 27.26 | 2,874,293 | +0.51(+1.91%) |
Nov 27, 2002 | 26.55 | 26.81 | 26.54 | 26.75 | 4,487,886 | +0.73(+2.80%) |
Nov 26, 2002 | 26.41 | 26.52 | 26.02 | 26.02 | 5,096,994 | -0.71(-2.67%) |
Nov 25, 2002 | 26.49 | 26.73 | 26.30 | 26.73 | 8,926,351 | +0.09(+0.33%) |
Nov 22, 2002 | 27.22 | 27.27 | 26.42 | 26.65 | 19,898,738 | -0.55(-2.02%) |
Nov 21, 2002 | 27.14 | 27.20 | 26.85 | 27.20 | 7,130,242 | +0.49(+1.85%) |
Nov 20, 2002 | 26.56 | 26.81 | 26.55 | 26.70 | 11,887,784 | +0.17(+0.63%) |
Nov 19, 2002 | 26.76 | 26.83 | 26.20 | 26.54 | 10,244,711 | -0.01(-0.04%) |
Nov 18, 2002 | 27.33 | 27.33 | 26.34 | 26.55 | 14,820,387 | -0.30(-1.13%) |
Nov 15, 2002 | 26.09 | 26.91 | 26.04 | 26.85 | 15,231,372 | +1.85(+7.38%) |
Nov 14, 2002 | 24.98 | 25.23 | 24.49 | 25.00 | 28,050,158 | -0.85(-3.30%) |
Nov 13, 2002 | 25.81 | 26.09 | 25.71 | 25.86 | 312,574 | -0.21(-0.80%) |
Nov 12, 2002 | 26.04 | 26.18 | 25.90 | 26.07 | 389,091 | +0.41(+1.60%) |
Nov 11, 2002 | 25.72 | 25.91 | 25.64 | 25.65 | 339,669 | -0.45(-1.73%) |
Nov 08, 2002 | 26.17 | 26.32 | 26.02 | 26.11 | 488,586 | -0.29(-1.08%) |
Nov 07, 2002 | 26.84 | 26.84 | 26.39 | 26.39 | 924,282 | -0.71(-2.62%) |
Nov 06, 2002 | 26.54 | 27.10 | 26.43 | 27.10 | 545,378 | +0.46(+1.73%) |
Nov 05, 2002 | 26.72 | 26.91 | 26.58 | 26.64 | 359,395 | +0.05(+0.17%) |
Nov 04, 2002 | 26.43 | 26.60 | 26.33 | 26.60 | 540,393 | +0.83(+3.22%) |
Nov 01, 2002 | 25.50 | 25.88 | 25.39 | 25.77 | 319,076 | +0.07(+0.27%) |
Oct 31, 2002 | 25.79 | 25.83 | 25.57 | 25.70 | 334,467 | +0.09(+0.36%) |
Oct 30, 2002 | 25.37 | 25.60 | 25.28 | 25.60 | 297,617 | +0.06(+0.25%) |
Oct 29, 2002 | 25.79 | 25.79 | 25.15 | 25.54 | 466,910 | -0.19(-0.73%) |
Oct 28, 2002 | 25.86 | 26.04 | 25.69 | 25.73 | 326,880 | -0.09(-0.36%) |
Oct 25, 2002 | 25.44 | 25.85 | 25.38 | 25.82 | 319,076 | +0.19(+0.74%) |
Oct 24, 2002 | 26.01 | 26.01 | 25.63 | 25.63 | 284,611 | -0.36(-1.40%) |
Oct 23, 2002 | 25.79 | 26.11 | 25.63 | 26.00 | 329,915 | +0.13(+0.52%) |
Oct 22, 2002 | 25.94 | 26.20 | 25.74 | 25.86 | 227,819 | -0.43(-1.63%) |
Oct 21, 2002 | 25.86 | 26.29 | 25.77 | 26.29 | 365,464 | +0.43(+1.68%) |
Oct 18, 2002 | 25.56 | 25.90 | 25.38 | 25.86 | 337,718 | -0.16(-0.62%) |
Oct 17, 2002 | 26.17 | 26.19 | 25.83 | 26.02 | 304,987 | +0.64(+2.51%) |
Oct 16, 2002 | 25.37 | 25.53 | 25.29 | 25.38 | 303,686 | -0.74(-2.84%) |
Oct 15, 2002 | 25.47 | 26.13 | 25.47 | 26.13 | 611,275 | +1.18(+4.72%) |
Oct 14, 2002 | 24.82 | 24.95 | 24.68 | 24.95 | 213,512 | -0.33(-1.31%) |
Oct 11, 2002 | 24.69 | 25.28 | 24.63 | 25.28 | 389,958 | +1.20(+4.98%) |
Oct 10, 2002 | 23.64 | 24.12 | 23.43 | 24.08 | 521,968 | +0.46(+1.95%) |
Oct 09, 2002 | 23.66 | 23.85 | 23.54 | 23.62 | 549,063 | -0.23(-0.97%) |
Oct 08, 2002 | 23.52 | 23.85 | 23.39 | 23.85 | 695,379 | +0.64(+2.74%) |
Oct 07, 2002 | 23.58 | 23.58 | 23.14 | 23.21 | 397,112 | -0.06(-0.24%) |
Oct 04, 2002 | 23.68 | 23.69 | 23.24 | 23.27 | 397,545 | -0.24(-1.00%) |
Oct 03, 2002 | 23.71 | 24.15 | 23.40 | 23.50 | 428,759 | -0.42(-1.75%) |
Oct 02, 2002 | 23.88 | 24.39 | 23.88 | 23.92 | 531,072 | -0.58(-2.37%) |
Oct 01, 2002 | 23.68 | 24.51 | 23.41 | 24.51 | 533,673 | +0.76(+3.19%) |
Sep 30, 2002 | 23.52 | 23.92 | 23.20 | 23.75 | 561,852 | -0.24(-1.00%) |
Sep 27, 2002 | 24.29 | 24.31 | 23.99 | 23.99 | 300,868 | -0.55(-2.26%) |
Sep 26, 2002 | 24.62 | 24.62 | 24.34 | 24.54 | 423,340 | +0.18(+0.74%) |
Sep 25, 2002 | 24.11 | 24.52 | 23.71 | 24.36 | 500,508 | +0.53(+2.21%) |
Sep 24, 2002 | 23.53 | 24.10 | 23.51 | 23.84 | 789,238 | -0.73(-2.97%) |
Sep 23, 2002 | 24.70 | 24.71 | 24.29 | 24.57 | 425,508 | -0.39(-1.57%) |
Sep 20, 2002 | 25.24 | 25.30 | 24.84 | 24.96 | 393,210 | +0.32(+1.31%) |
Sep 19, 2002 | 24.76 | 25.05 | 24.57 | 24.64 | 655,928 | -0.58(-2.29%) |
Sep 18, 2002 | 25.11 | 25.35 | 24.82 | 25.21 | 408,167 | -0.08(-0.33%) |
Sep 17, 2002 | 25.80 | 25.81 | 25.29 | 25.29 | 320,377 | -0.03(-0.11%) |
Sep 16, 2002 | 25.26 | 25.38 | 25.20 | 25.32 | 253,614 | -0.00(-0.02%) |
Sep 13, 2002 | 25.11 | 25.51 | 25.04 | 25.33 | 658,096 | -0.13(-0.53%) |
Sep 12, 2002 | 25.75 | 25.81 | 25.46 | 25.46 | 381,071 | -0.40(-1.53%) |
Sep 11, 2002 | 25.98 | 26.02 | 25.85 | 25.86 | 169,292 | -0.02(-0.09%) |
Sep 10, 2002 | 25.94 | 26.03 | 25.75 | 25.88 | 460,840 | +0.37(+1.45%) |
Sep 09, 2002 | 25.20 | 25.60 | 25.13 | 25.51 | 329,698 | +0.02(+0.09%) |
Sep 06, 2002 | 25.82 | 25.82 | 25.36 | 25.49 | 736,998 | +0.58(+2.31%) |
Sep 05, 2002 | 24.86 | 25.17 | 24.59 | 24.91 | 417,271 | -0.54(-2.12%) |
Sep 04, 2002 | 25.41 | 25.61 | 25.26 | 25.45 | 272,039 | +0.19(+0.77%) |