Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 28.20 | 28.52 | 28.17 | 28.19 | 1,412,359 | +0.04(+0.15%) |
Nov 27, 2002 | 27.88 | 28.24 | 27.54 | 28.15 | 2,405,205 | +0.43(+1.56%) |
Nov 26, 2002 | 28.33 | 28.33 | 27.53 | 27.71 | 3,832,656 | -0.62(-2.19%) |
Nov 25, 2002 | 28.28 | 28.67 | 28.15 | 28.33 | 2,876,915 | -0.07(-0.23%) |
Nov 22, 2002 | 27.92 | 28.61 | 27.92 | 28.40 | 5,256,230 | +0.05(+0.18%) |
Nov 21, 2002 | 28.93 | 29.11 | 27.95 | 28.35 | 5,368,100 | -0.59(-2.02%) |
Nov 20, 2002 | 28.88 | 29.05 | 28.81 | 28.93 | 3,307,642 | -0.17(-0.60%) |
Nov 19, 2002 | 28.75 | 29.47 | 28.67 | 29.11 | 2,069,734 | +0.27(+0.93%) |
Nov 18, 2002 | 29.32 | 29.40 | 28.68 | 28.84 | 3,238,000 | -0.01(-0.05%) |
Nov 15, 2002 | 28.34 | 28.89 | 28.19 | 28.85 | 4,982,785 | +0.51(+1.81%) |
Nov 14, 2002 | 28.75 | 28.83 | 28.19 | 28.34 | 4,001,984 | -0.20(-0.71%) |
Nov 13, 2002 | 28.64 | 28.78 | 28.02 | 28.54 | 3,366,346 | +0.23(+0.82%) |
Nov 12, 2002 | 28.46 | 28.57 | 28.19 | 28.31 | 3,681,742 | -0.25(-0.86%) |
Nov 11, 2002 | 28.60 | 28.91 | 28.42 | 28.56 | 2,578,964 | -0.33(-1.15%) |
Nov 08, 2002 | 28.60 | 28.98 | 28.54 | 28.89 | 4,174,773 | +0.44(+1.55%) |
Nov 07, 2002 | 28.61 | 28.61 | 28.24 | 28.45 | 3,803,304 | -0.15(-0.53%) |
Nov 06, 2002 | 27.92 | 28.84 | 27.77 | 28.60 | 3,772,567 | +0.68(+2.43%) |
Nov 05, 2002 | 28.49 | 28.59 | 27.61 | 27.92 | 4,416,789 | -0.41(-1.45%) |
Nov 04, 2002 | 28.73 | 29.01 | 28.31 | 28.33 | 3,502,169 | -0.09(-0.31%) |
Nov 01, 2002 | 28.51 | 28.67 | 28.06 | 28.42 | 3,859,654 | -0.31(-1.08%) |
Oct 31, 2002 | 28.90 | 29.14 | 28.49 | 28.73 | 3,940,372 | -0.15(-0.52%) |
Oct 30, 2002 | 28.46 | 29.14 | 28.22 | 28.88 | 3,485,416 | +0.35(+1.24%) |
Oct 29, 2002 | 28.82 | 29.20 | 28.15 | 28.53 | 3,740,585 | -0.52(-1.79%) |
Oct 28, 2002 | 29.43 | 29.71 | 28.92 | 29.05 | 3,891,083 | -0.17(-0.57%) |
Oct 25, 2002 | 29.06 | 29.42 | 28.71 | 29.22 | 3,683,819 | +0.18(+0.62%) |
Oct 24, 2002 | 29.76 | 29.86 | 28.94 | 29.04 | 5,011,445 | -0.81(-2.71%) |
Oct 23, 2002 | 29.62 | 30.12 | 29.06 | 29.84 | 5,326,149 | +0.23(+0.78%) |
Oct 22, 2002 | 29.14 | 29.61 | 29.14 | 29.61 | 4,162,590 | -0.22(-0.73%) |
Oct 21, 2002 | 28.96 | 30.30 | 28.73 | 29.83 | 6,793,612 | +0.62(+2.13%) |
Oct 18, 2002 | 28.75 | 29.21 | 28.54 | 29.21 | 7,163,005 | +0.41(+1.43%) |
Oct 17, 2002 | 28.71 | 28.96 | 28.20 | 28.80 | 11,267,168 | +1.66(+6.12%) |
Oct 16, 2002 | 26.84 | 27.32 | 26.33 | 27.14 | 4,805,981 | +0.30(+1.10%) |
Oct 15, 2002 | 26.72 | 27.05 | 26.44 | 26.84 | 5,897,406 | +0.77(+2.94%) |
Oct 14, 2002 | 26.07 | 26.22 | 25.71 | 26.07 | 2,726,693 | -0.04(-0.14%) |
Oct 11, 2002 | 25.60 | 26.50 | 25.50 | 26.11 | 5,946,834 | +0.83(+3.29%) |
Oct 10, 2002 | 24.45 | 25.46 | 24.42 | 25.28 | 4,051,273 | +1.15(+4.76%) |
Oct 09, 2002 | 24.56 | 24.81 | 23.96 | 24.13 | 3,369,115 | -0.85(-3.41%) |
Oct 08, 2002 | 25.45 | 25.45 | 24.46 | 24.98 | 4,757,384 | +0.35(+1.44%) |
Oct 07, 2002 | 25.06 | 25.30 | 24.63 | 24.63 | 4,153,036 | -0.45(-1.81%) |
Oct 04, 2002 | 25.60 | 25.79 | 24.74 | 25.08 | 3,251,846 | -0.20(-0.77%) |
Oct 03, 2002 | 25.28 | 25.73 | 25.26 | 25.28 | 3,682,296 | +0.08(+0.32%) |
Oct 02, 2002 | 26.11 | 26.11 | 25.04 | 25.20 | 3,014,676 | -0.94(-3.59%) |
Oct 01, 2002 | 25.86 | 26.14 | 25.13 | 26.14 | 4,169,651 | +0.46(+1.80%) |
Sep 30, 2002 | 25.35 | 25.89 | 24.92 | 25.68 | 2,873,454 | +0.03(+0.11%) |
Sep 27, 2002 | 26.00 | 26.20 | 25.50 | 25.65 | 2,883,007 | -0.45(-1.72%) |
Sep 26, 2002 | 25.64 | 26.17 | 25.64 | 26.10 | 3,660,005 | +0.64(+2.53%) |
Sep 25, 2002 | 25.17 | 25.65 | 24.90 | 25.45 | 2,892,699 | +0.35(+1.41%) |
Sep 24, 2002 | 25.53 | 25.75 | 25.08 | 25.10 | 2,819,872 | -0.72(-2.80%) |
Sep 23, 2002 | 25.58 | 25.89 | 25.35 | 25.82 | 3,185,388 | +0.03(+0.11%) |
Sep 20, 2002 | 26.23 | 26.55 | 25.64 | 25.79 | 4,881,576 | -0.43(-1.65%) |
Sep 19, 2002 | 26.33 | 26.60 | 26.22 | 26.23 | 2,461,140 | -0.45(-1.68%) |
Sep 18, 2002 | 26.70 | 26.94 | 26.43 | 26.67 | 2,522,614 | -0.03(-0.11%) |
Sep 17, 2002 | 27.16 | 27.26 | 26.61 | 26.70 | 3,432,388 | -0.09(-0.35%) |
Sep 16, 2002 | 26.87 | 26.98 | 26.58 | 26.80 | 3,393,345 | -0.30(-1.09%) |
Sep 13, 2002 | 26.64 | 27.14 | 26.64 | 27.09 | 2,030,136 | +0.27(+1.00%) |
Sep 12, 2002 | 26.89 | 27.09 | 26.77 | 26.82 | 2,512,783 | -0.14(-0.51%) |
Sep 11, 2002 | 27.09 | 27.16 | 26.87 | 26.96 | 1,649,944 | -0.05(-0.19%) |
Sep 10, 2002 | 27.16 | 27.16 | 26.72 | 27.01 | 2,186,034 | -0.07(-0.27%) |
Sep 09, 2002 | 26.83 | 27.19 | 26.69 | 27.09 | 5,611,362 | +0.18(+0.67%) |
Sep 06, 2002 | 26.87 | 27.16 | 26.83 | 26.90 | 3,298,227 | +0.12(+0.46%) |
Sep 05, 2002 | 26.29 | 27.09 | 26.26 | 26.78 | 3,118,238 | +0.06(+0.22%) |
Sep 04, 2002 | 26.08 | 26.77 | 26.07 | 26.72 | 2,759,645 | +0.42(+1.59%) |