Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 24.87 | 25.46 | 24.87 | 25.20 | 763,487 | +0.51(+2.07%) |
Nov 27, 2002 | 24.19 | 24.76 | 24.11 | 24.69 | 853,747 | +0.52(+2.14%) |
Nov 26, 2002 | 24.20 | 24.42 | 23.88 | 24.17 | 1,449,842 | +0.04(+0.18%) |
Nov 25, 2002 | 24.95 | 25.12 | 24.03 | 24.13 | 1,897,758 | -1.00(-4.00%) |
Nov 22, 2002 | 24.20 | 25.42 | 24.09 | 25.13 | 2,452,444 | +0.93(+3.85%) |
Nov 21, 2002 | 24.42 | 24.57 | 24.12 | 24.20 | 3,581,031 | -0.18(-0.76%) |
Nov 20, 2002 | 23.65 | 24.39 | 23.35 | 24.39 | 2,531,337 | +0.57(+2.39%) |
Nov 19, 2002 | 23.51 | 23.86 | 23.50 | 23.82 | 1,662,839 | +0.31(+1.32%) |
Nov 18, 2002 | 23.46 | 23.66 | 23.23 | 23.51 | 1,931,995 | +0.26(+1.11%) |
Nov 15, 2002 | 23.09 | 23.25 | 22.66 | 23.25 | 1,370,408 | +0.16(+0.67%) |
Nov 14, 2002 | 22.91 | 23.17 | 22.50 | 23.09 | 2,389,655 | +0.40(+1.76%) |
Nov 13, 2002 | 22.77 | 23.01 | 22.24 | 22.69 | 1,221,824 | -0.09(-0.39%) |
Nov 12, 2002 | 22.89 | 22.94 | 22.61 | 22.78 | 2,336,879 | -0.05(-0.23%) |
Nov 11, 2002 | 22.71 | 23.02 | 22.61 | 22.83 | 1,383,805 | +0.13(+0.55%) |
Nov 08, 2002 | 23.01 | 23.13 | 22.02 | 22.71 | 1,774,750 | -0.30(-1.32%) |
Nov 07, 2002 | 23.50 | 23.52 | 22.66 | 23.01 | 2,113,327 | -0.52(-2.20%) |
Nov 06, 2002 | 23.39 | 23.54 | 22.32 | 23.53 | 4,159,128 | +0.39(+1.69%) |
Nov 05, 2002 | 23.55 | 23.72 | 22.83 | 23.14 | 1,198,413 | -0.36(-1.54%) |
Nov 04, 2002 | 23.68 | 23.87 | 23.35 | 23.50 | 2,255,415 | +0.68(+2.98%) |
Nov 01, 2002 | 22.76 | 22.83 | 22.39 | 22.82 | 3,273,715 | +0.10(+0.42%) |
Oct 31, 2002 | 23.91 | 23.91 | 22.54 | 22.72 | 5,846,055 | -1.17(-4.92%) |
Oct 30, 2002 | 24.39 | 24.39 | 23.63 | 23.90 | 4,324,221 | -0.78(-3.17%) |
Oct 29, 2002 | 24.67 | 24.98 | 23.82 | 24.68 | 2,010,617 | -0.44(-1.74%) |
Oct 28, 2002 | 25.49 | 26.23 | 24.93 | 25.12 | 1,796,943 | -0.09(-0.35%) |
Oct 25, 2002 | 25.09 | 25.34 | 24.53 | 25.21 | 2,286,810 | +0.54(+2.19%) |
Oct 24, 2002 | 25.86 | 25.90 | 24.60 | 24.67 | 3,063,018 | -0.65(-2.57%) |
Oct 23, 2002 | 25.83 | 25.86 | 24.84 | 25.32 | 2,516,452 | -0.89(-3.38%) |
Oct 22, 2002 | 26.79 | 26.82 | 26.09 | 26.20 | 2,580,865 | -0.69(-2.58%) |
Oct 21, 2002 | 25.69 | 26.90 | 25.44 | 26.90 | 2,559,213 | +1.22(+4.75%) |
Oct 18, 2002 | 25.09 | 26.01 | 24.98 | 25.68 | 3,507,687 | +0.04(+0.14%) |
Oct 17, 2002 | 25.42 | 25.75 | 24.94 | 25.64 | 4,409,474 | +1.29(+5.31%) |
Oct 16, 2002 | 24.53 | 24.68 | 23.98 | 24.35 | 3,274,391 | -0.22(-0.90%) |
Oct 15, 2002 | 23.65 | 25.13 | 23.65 | 24.57 | 4,527,610 | +2.04(+9.05%) |
Oct 14, 2002 | 23.54 | 23.54 | 22.13 | 22.53 | 2,673,696 | -1.42(-5.92%) |
Oct 11, 2002 | 23.12 | 24.53 | 23.10 | 23.95 | 3,140,152 | +1.41(+6.26%) |
Oct 10, 2002 | 20.69 | 22.63 | 20.62 | 22.54 | 3,968,188 | +1.74(+8.35%) |
Oct 09, 2002 | 21.69 | 21.69 | 20.51 | 20.80 | 2,420,914 | -1.13(-5.15%) |
Oct 08, 2002 | 20.45 | 22.10 | 20.40 | 21.93 | 3,149,489 | +1.66(+8.20%) |
Oct 07, 2002 | 21.25 | 21.62 | 19.88 | 20.27 | 2,841,766 | -1.03(-4.86%) |
Oct 04, 2002 | 21.44 | 21.80 | 20.88 | 21.30 | 2,557,048 | +0.05(+0.24%) |
Oct 03, 2002 | 20.96 | 22.10 | 20.96 | 21.25 | 2,627,145 | +0.30(+1.45%) |
Oct 02, 2002 | 22.52 | 22.53 | 20.83 | 20.95 | 3,758,574 | -1.66(-7.35%) |
Oct 01, 2002 | 21.91 | 22.70 | 21.45 | 22.61 | 3,066,266 | +0.73(+3.34%) |
Sep 30, 2002 | 21.69 | 22.28 | 20.88 | 21.88 | 2,397,909 | -0.25(-1.14%) |
Sep 27, 2002 | 23.06 | 23.12 | 21.98 | 22.13 | 1,612,499 | -0.92(-4.01%) |
Sep 26, 2002 | 22.10 | 23.20 | 21.84 | 23.06 | 2,436,341 | +1.09(+4.94%) |
Sep 25, 2002 | 22.17 | 22.46 | 21.65 | 21.97 | 2,312,386 | -0.16(-0.70%) |
Sep 24, 2002 | 22.55 | 23.09 | 21.88 | 22.12 | 2,718,352 | -0.78(-3.39%) |
Sep 23, 2002 | 23.57 | 23.71 | 22.69 | 22.90 | 2,869,372 | -0.75(-3.19%) |
Sep 20, 2002 | 23.65 | 24.11 | 23.46 | 23.65 | 3,582,114 | +0.30(+1.30%) |
Sep 19, 2002 | 23.61 | 23.87 | 23.34 | 23.35 | 1,827,932 | -0.75(-3.13%) |
Sep 18, 2002 | 23.47 | 24.50 | 23.20 | 24.11 | 2,845,014 | -0.02(-0.09%) |
Sep 17, 2002 | 24.93 | 25.27 | 24.04 | 24.13 | 1,418,312 | -0.53(-2.16%) |
Sep 16, 2002 | 24.76 | 24.76 | 24.02 | 24.66 | 1,275,005 | -0.11(-0.45%) |
Sep 13, 2002 | 24.20 | 24.94 | 23.68 | 24.77 | 2,914,164 | +0.49(+2.01%) |
Sep 12, 2002 | 23.22 | 24.68 | 23.09 | 24.28 | 2,312,115 | +1.06(+4.58%) |
Sep 11, 2002 | 23.64 | 23.65 | 23.21 | 23.22 | 768,359 | +0.04(+0.19%) |
Sep 10, 2002 | 23.60 | 23.65 | 22.92 | 23.17 | 1,627,655 | -0.24(-1.04%) |
Sep 09, 2002 | 22.98 | 23.76 | 22.87 | 23.42 | 1,043,875 | +0.44(+1.93%) |
Sep 06, 2002 | 23.23 | 23.39 | 22.91 | 22.97 | 1,128,452 | +0.24(+1.04%) |
Sep 05, 2002 | 22.62 | 22.94 | 22.18 | 22.74 | 954,292 | +0.10(+0.42%) |
Sep 04, 2002 | 22.43 | 22.73 | 21.76 | 22.64 | 1,584,893 | +0.08(+0.36%) |