Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.52 | 27.55 | 26.91 | 26.91 | 1,152,204 | -0.68(-2.45%) |
Nov 27, 2002 | 26.99 | 27.66 | 26.50 | 27.59 | 3,743,093 | +1.35(+5.16%) |
Nov 26, 2002 | 27.05 | 27.84 | 26.12 | 26.24 | 5,358,112 | -0.61(-2.28%) |
Nov 25, 2002 | 25.44 | 27.25 | 25.34 | 26.85 | 5,506,314 | +1.74(+6.91%) |
Nov 22, 2002 | 26.40 | 26.67 | 24.99 | 25.11 | 11,865,792 | -1.28(-4.86%) |
Nov 21, 2002 | 23.78 | 26.59 | 23.73 | 26.39 | 10,578,574 | +3.00(+12.83%) |
Nov 20, 2002 | 23.11 | 23.53 | 23.11 | 23.39 | 4,313,543 | +0.29(+1.24%) |
Nov 19, 2002 | 23.04 | 23.47 | 22.70 | 23.11 | 5,325,709 | +0.06(+0.28%) |
Nov 18, 2002 | 24.68 | 24.83 | 23.01 | 23.04 | 8,436,936 | -1.64(-6.65%) |
Nov 15, 2002 | 23.89 | 24.91 | 23.50 | 24.68 | 7,856,564 | +0.80(+3.33%) |
Nov 14, 2002 | 25.04 | 25.04 | 23.69 | 23.89 | 13,485,458 | +1.46(+6.53%) |
Nov 13, 2002 | 22.76 | 23.18 | 21.61 | 22.42 | 7,226,707 | -0.33(-1.43%) |
Nov 12, 2002 | 23.36 | 23.51 | 22.67 | 22.75 | 4,731,270 | -0.61(-2.59%) |
Nov 11, 2002 | 23.31 | 23.98 | 22.47 | 23.35 | 5,184,290 | +0.01(+0.03%) |
Nov 08, 2002 | 24.72 | 25.14 | 23.16 | 23.34 | 6,350,058 | -1.30(-5.27%) |
Nov 07, 2002 | 25.88 | 26.04 | 24.55 | 24.64 | 6,410,845 | -1.68(-6.38%) |
Nov 06, 2002 | 26.99 | 27.11 | 25.49 | 26.32 | 7,474,631 | -0.51(-1.90%) |
Nov 05, 2002 | 26.16 | 26.88 | 25.72 | 26.83 | 5,498,778 | +0.50(+1.90%) |
Nov 04, 2002 | 25.56 | 27.09 | 25.56 | 26.33 | 6,295,173 | +1.41(+5.65%) |
Nov 01, 2002 | 24.27 | 25.08 | 23.58 | 24.92 | 5,986,838 | +0.66(+2.72%) |
Oct 31, 2002 | 24.96 | 25.49 | 24.18 | 24.26 | 3,257,921 | -0.69(-2.78%) |
Oct 30, 2002 | 24.27 | 25.46 | 23.94 | 24.95 | 4,306,384 | +0.84(+3.50%) |
Oct 29, 2002 | 24.30 | 24.48 | 23.19 | 24.11 | 5,003,433 | -0.49(-1.97%) |
Oct 28, 2002 | 24.14 | 25.28 | 24.14 | 24.59 | 5,881,339 | +0.46(+1.91%) |
Oct 25, 2002 | 23.73 | 24.20 | 22.83 | 24.13 | 7,376,667 | +1.24(+5.43%) |
Oct 24, 2002 | 25.96 | 26.07 | 22.52 | 22.89 | 11,285,796 | -2.41(-9.53%) |
Oct 23, 2002 | 25.66 | 25.66 | 24.02 | 25.30 | 5,372,179 | -0.35(-1.37%) |
Oct 22, 2002 | 24.64 | 26.31 | 24.48 | 25.65 | 5,169,218 | +0.47(+1.87%) |
Oct 21, 2002 | 23.89 | 25.21 | 23.49 | 25.18 | 5,114,961 | +1.16(+4.84%) |
Oct 18, 2002 | 22.83 | 24.28 | 22.43 | 24.02 | 5,652,129 | +0.96(+4.18%) |
Oct 17, 2002 | 23.89 | 24.33 | 22.09 | 23.06 | 10,845,462 | +0.88(+3.99%) |
Oct 16, 2002 | 23.09 | 23.44 | 20.30 | 22.17 | 26,371,328 | -5.41(-19.60%) |
Oct 15, 2002 | 28.86 | 29.01 | 26.89 | 27.58 | 9,226,298 | +1.97(+7.71%) |
Oct 14, 2002 | 24.21 | 25.72 | 24.05 | 25.61 | 3,918,422 | +1.19(+4.89%) |
Oct 11, 2002 | 23.27 | 25.40 | 23.27 | 24.41 | 288,867 | +1.15(+4.93%) |
Oct 10, 2002 | 21.11 | 23.49 | 20.78 | 23.27 | 6,626,994 | +2.17(+10.26%) |
Oct 09, 2002 | 22.86 | 22.89 | 20.83 | 21.10 | 9,498,210 | -2.54(-10.74%) |
Oct 08, 2002 | 22.57 | 24.65 | 21.94 | 23.64 | 7,494,600 | +1.30(+5.81%) |
Oct 07, 2002 | 23.09 | 23.41 | 22.15 | 22.34 | 8,977,997 | -1.85(-7.64%) |
Oct 04, 2002 | 26.31 | 26.35 | 23.79 | 24.19 | 8,106,497 | -1.63(-6.32%) |
Oct 03, 2002 | 26.90 | 27.19 | 25.76 | 25.82 | 5,173,363 | -0.93(-3.48%) |
Oct 02, 2002 | 28.27 | 28.49 | 25.88 | 26.75 | 5,382,603 | -2.17(-7.49%) |
Oct 01, 2002 | 28.19 | 29.06 | 26.95 | 28.92 | 3,549,049 | +1.11(+4.01%) |
Sep 30, 2002 | 27.39 | 28.28 | 25.78 | 27.80 | 6,712,147 | +0.18(+0.63%) |
Sep 27, 2002 | 28.66 | 29.26 | 27.19 | 27.63 | 4,122,890 | -1.23(-4.25%) |
Sep 26, 2002 | 28.24 | 29.14 | 28.16 | 28.85 | 4,474,555 | +0.68(+2.43%) |
Sep 25, 2002 | 27.99 | 28.46 | 26.59 | 28.17 | 6,897,022 | +0.90(+3.30%) |
Sep 24, 2002 | 27.60 | 28.27 | 26.67 | 27.27 | 4,556,819 | -0.32(-1.15%) |
Sep 23, 2002 | 27.23 | 27.84 | 26.59 | 27.59 | 4,044,394 | -0.16(-0.57%) |
Sep 20, 2002 | 27.76 | 28.03 | 27.19 | 27.75 | 5,315,159 | -0.02(-0.06%) |
Sep 19, 2002 | 27.87 | 28.45 | 27.67 | 27.76 | 4,009,604 | -0.89(-3.11%) |
Sep 18, 2002 | 28.06 | 29.54 | 27.07 | 28.66 | 9,261,841 | +0.60(+2.13%) |
Sep 17, 2002 | 30.77 | 30.79 | 27.63 | 28.06 | 8,955,641 | -2.73(-8.87%) |
Sep 16, 2002 | 30.89 | 31.45 | 29.65 | 30.79 | 2,363,437 | -0.20(-0.64%) |
Sep 13, 2002 | 30.10 | 31.53 | 29.86 | 30.99 | 3,726,388 | +0.25(+0.83%) |
Sep 12, 2002 | 32.25 | 32.25 | 30.69 | 30.73 | 5,536,331 | -1.91(-5.85%) |
Sep 11, 2002 | 31.85 | 33.04 | 31.85 | 32.64 | 5,908,467 | +1.63(+5.26%) |
Sep 10, 2002 | 30.65 | 31.34 | 29.97 | 31.01 | 6,363,873 | -0.42(-1.34%) |
Sep 09, 2002 | 28.86 | 31.75 | 28.82 | 31.43 | 7,468,853 | +2.36(+8.13%) |
Sep 06, 2002 | 28.50 | 29.46 | 28.40 | 29.07 | 3,558,720 | +1.15(+4.11%) |
Sep 05, 2002 | 27.91 | 28.52 | 27.11 | 27.92 | 4,308,519 | -0.37(-1.29%) |
Sep 04, 2002 | 26.99 | 28.51 | 26.63 | 28.29 | 4,005,962 | +1.66(+6.25%) |