Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 26.28 | 26.56 | 26.24 | 26.26 | 1,516,073 | +0.04(+0.15%) |
Nov 27, 2002 | 25.97 | 26.31 | 25.66 | 26.22 | 2,581,827 | +0.40(+1.56%) |
Nov 26, 2002 | 26.40 | 26.40 | 25.65 | 25.82 | 4,114,100 | -0.58(-2.19%) |
Nov 25, 2002 | 26.34 | 26.71 | 26.23 | 26.40 | 3,088,176 | -0.06(-0.23%) |
Nov 22, 2002 | 26.01 | 26.65 | 26.01 | 26.46 | 5,642,212 | +0.05(+0.18%) |
Nov 21, 2002 | 26.95 | 27.12 | 26.04 | 26.41 | 5,762,297 | -0.54(-2.02%) |
Nov 20, 2002 | 26.90 | 27.06 | 26.84 | 26.95 | 3,550,533 | -0.16(-0.60%) |
Nov 19, 2002 | 26.78 | 27.45 | 26.71 | 27.12 | 2,221,721 | +0.25(+0.93%) |
Nov 18, 2002 | 27.32 | 27.39 | 26.72 | 26.87 | 3,475,777 | -0.01(-0.05%) |
Nov 15, 2002 | 26.40 | 26.91 | 26.26 | 26.88 | 5,348,687 | +0.48(+1.81%) |
Nov 14, 2002 | 26.78 | 26.86 | 26.26 | 26.40 | 4,295,863 | -0.19(-0.71%) |
Nov 13, 2002 | 26.68 | 26.81 | 26.11 | 26.59 | 3,613,548 | +0.22(+0.82%) |
Nov 12, 2002 | 26.51 | 26.61 | 26.26 | 26.38 | 3,952,105 | -0.23(-0.86%) |
Nov 11, 2002 | 26.65 | 26.93 | 26.48 | 26.60 | 2,768,346 | -0.31(-1.15%) |
Nov 08, 2002 | 26.65 | 27.00 | 26.59 | 26.91 | 4,481,341 | +0.41(+1.55%) |
Nov 07, 2002 | 26.65 | 26.65 | 26.31 | 26.50 | 4,082,593 | -0.14(-0.53%) |
Nov 06, 2002 | 26.01 | 26.87 | 25.87 | 26.65 | 4,049,599 | +0.63(+2.43%) |
Nov 05, 2002 | 26.54 | 26.63 | 25.72 | 26.01 | 4,741,129 | -0.38(-1.45%) |
Nov 04, 2002 | 26.77 | 27.03 | 26.38 | 26.40 | 3,759,344 | -0.08(-0.30%) |
Nov 01, 2002 | 26.56 | 26.71 | 26.14 | 26.48 | 4,143,081 | -0.29(-1.08%) |
Oct 31, 2002 | 26.92 | 27.15 | 26.54 | 26.77 | 4,229,727 | -0.14(-0.53%) |
Oct 30, 2002 | 26.52 | 27.15 | 26.29 | 26.91 | 3,741,361 | +0.33(+1.24%) |
Oct 29, 2002 | 26.85 | 27.20 | 26.23 | 26.58 | 4,015,268 | -0.48(-1.79%) |
Oct 28, 2002 | 27.42 | 27.67 | 26.94 | 27.06 | 4,176,818 | -0.15(-0.57%) |
Oct 25, 2002 | 27.07 | 27.41 | 26.75 | 27.22 | 3,954,334 | +0.17(+0.62%) |
Oct 24, 2002 | 27.72 | 27.82 | 26.96 | 27.05 | 5,379,452 | -0.75(-2.71%) |
Oct 23, 2002 | 27.59 | 28.06 | 27.08 | 27.80 | 5,717,265 | +0.22(+0.78%) |
Oct 22, 2002 | 27.15 | 27.59 | 27.15 | 27.59 | 4,468,262 | -0.20(-0.73%) |
Oct 21, 2002 | 26.98 | 28.23 | 26.77 | 27.79 | 7,292,489 | +0.58(+2.13%) |
Oct 18, 2002 | 26.78 | 27.21 | 26.59 | 27.21 | 7,689,008 | +0.38(+1.43%) |
Oct 17, 2002 | 26.75 | 26.98 | 26.28 | 26.83 | 12,094,553 | +1.55(+6.12%) |
Oct 16, 2002 | 25.00 | 25.45 | 24.53 | 25.28 | 5,158,900 | +0.28(+1.10%) |
Oct 15, 2002 | 24.90 | 25.20 | 24.63 | 25.00 | 6,330,472 | +0.71(+2.94%) |
Oct 14, 2002 | 24.29 | 24.42 | 23.95 | 24.29 | 2,926,923 | -0.03(-0.14%) |
Oct 11, 2002 | 23.85 | 24.69 | 23.75 | 24.32 | 6,383,529 | +0.77(+3.29%) |
Oct 10, 2002 | 22.78 | 23.72 | 22.75 | 23.55 | 4,348,772 | +1.07(+4.76%) |
Oct 09, 2002 | 22.88 | 23.11 | 22.32 | 22.48 | 3,616,520 | -0.79(-3.41%) |
Oct 08, 2002 | 23.71 | 23.71 | 22.78 | 23.27 | 5,106,734 | +0.33(+1.44%) |
Oct 07, 2002 | 23.35 | 23.57 | 22.94 | 22.94 | 4,458,007 | -0.42(-1.81%) |
Oct 04, 2002 | 23.85 | 24.03 | 23.05 | 23.37 | 3,490,639 | -0.18(-0.77%) |
Oct 03, 2002 | 23.55 | 23.97 | 23.54 | 23.55 | 3,952,699 | +0.07(+0.32%) |
Oct 02, 2002 | 24.32 | 24.32 | 23.33 | 23.48 | 3,236,053 | -0.87(-3.59%) |
Oct 01, 2002 | 24.09 | 24.35 | 23.42 | 24.35 | 4,475,842 | +0.43(+1.80%) |
Sep 30, 2002 | 23.62 | 24.12 | 23.21 | 23.92 | 3,084,461 | +0.03(+0.11%) |
Sep 27, 2002 | 24.22 | 24.41 | 23.75 | 23.89 | 3,094,715 | -0.42(-1.72%) |
Sep 26, 2002 | 23.89 | 24.38 | 23.89 | 24.31 | 3,928,771 | +0.60(+2.53%) |
Sep 25, 2002 | 23.45 | 23.89 | 23.20 | 23.71 | 3,105,119 | +0.33(+1.41%) |
Sep 24, 2002 | 23.79 | 23.99 | 23.37 | 23.38 | 3,026,945 | -0.67(-2.80%) |
Sep 23, 2002 | 23.83 | 24.12 | 23.62 | 24.05 | 3,419,302 | +0.03(+0.11%) |
Sep 20, 2002 | 24.43 | 24.73 | 23.89 | 24.03 | 5,240,046 | -0.40(-1.65%) |
Sep 19, 2002 | 24.53 | 24.78 | 24.42 | 24.43 | 2,641,870 | -0.42(-1.68%) |
Sep 18, 2002 | 24.88 | 25.10 | 24.63 | 24.85 | 2,707,857 | -0.03(-0.11%) |
Sep 17, 2002 | 25.30 | 25.39 | 24.79 | 24.88 | 3,684,440 | -0.09(-0.35%) |
Sep 16, 2002 | 25.03 | 25.13 | 24.76 | 24.96 | 3,642,529 | -0.28(-1.09%) |
Sep 13, 2002 | 24.82 | 25.29 | 24.82 | 25.24 | 2,179,216 | +0.25(+1.00%) |
Sep 12, 2002 | 25.05 | 25.24 | 24.94 | 24.99 | 2,697,305 | -0.13(-0.51%) |
Sep 11, 2002 | 25.23 | 25.30 | 25.03 | 25.12 | 1,771,105 | -0.05(-0.19%) |
Sep 10, 2002 | 25.30 | 25.30 | 24.89 | 25.16 | 2,346,562 | -0.07(-0.27%) |
Sep 09, 2002 | 25.00 | 25.33 | 24.86 | 25.23 | 6,023,423 | +0.17(+0.67%) |
Sep 06, 2002 | 25.03 | 25.30 | 25.00 | 25.06 | 3,540,427 | +0.11(+0.46%) |
Sep 05, 2002 | 24.49 | 25.23 | 24.47 | 24.95 | 3,347,221 | +0.05(+0.22%) |
Sep 04, 2002 | 24.30 | 24.94 | 24.29 | 24.90 | 2,962,295 | +0.39(+1.59%) |