Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.30 | 27.30 | 26.34 | 26.53 | 3,128,572 | -0.76(-2.77%) |
Nov 27, 2002 | 26.49 | 27.38 | 26.38 | 27.29 | 4,885,290 | +1.05(+4.01%) |
Nov 26, 2002 | 26.26 | 26.53 | 25.92 | 26.24 | 4,064,488 | +0.14(+0.54%) |
Nov 25, 2002 | 26.14 | 26.64 | 25.87 | 26.10 | 4,070,904 | -0.40(-1.50%) |
Nov 22, 2002 | 25.59 | 26.83 | 25.56 | 26.49 | 7,037,267 | +1.22(+4.81%) |
Nov 21, 2002 | 25.09 | 25.73 | 24.95 | 25.28 | 6,751,090 | +0.55(+2.24%) |
Nov 20, 2002 | 24.31 | 25.13 | 24.31 | 24.73 | 4,375,433 | +0.26(+1.05%) |
Nov 19, 2002 | 24.17 | 24.66 | 23.86 | 24.47 | 4,517,751 | +0.37(+1.55%) |
Nov 18, 2002 | 24.58 | 24.76 | 24.08 | 24.09 | 4,354,772 | -0.45(-1.84%) |
Nov 15, 2002 | 24.43 | 24.94 | 24.19 | 24.55 | 3,396,270 | +0.12(+0.48%) |
Nov 14, 2002 | 25.01 | 25.25 | 24.06 | 24.43 | 4,039,463 | -0.05(-0.22%) |
Nov 13, 2002 | 24.65 | 25.15 | 24.06 | 24.48 | 4,369,530 | -0.19(-0.76%) |
Nov 12, 2002 | 24.78 | 25.01 | 24.35 | 24.67 | 6,081,589 | +0.34(+1.38%) |
Nov 11, 2002 | 25.86 | 25.88 | 24.16 | 24.34 | 4,739,763 | -1.52(-5.88%) |
Nov 08, 2002 | 25.60 | 26.18 | 25.33 | 25.86 | 5,451,485 | +0.69(+2.76%) |
Nov 07, 2002 | 26.32 | 26.42 | 25.02 | 25.16 | 5,619,342 | -1.01(-3.84%) |
Nov 06, 2002 | 24.97 | 26.83 | 24.94 | 26.17 | 11,105,348 | +1.61(+6.54%) |
Nov 05, 2002 | 23.28 | 24.92 | 23.28 | 24.56 | 6,098,528 | +1.44(+6.24%) |
Nov 04, 2002 | 23.70 | 24.05 | 23.09 | 23.12 | 6,322,337 | -0.57(-2.40%) |
Nov 01, 2002 | 23.21 | 23.88 | 23.03 | 23.69 | 3,781,775 | +0.51(+2.18%) |
Oct 31, 2002 | 23.69 | 23.78 | 23.03 | 23.18 | 3,738,656 | -0.35(-1.49%) |
Oct 30, 2002 | 23.20 | 23.68 | 22.75 | 23.53 | 3,960,796 | +0.39(+1.68%) |
Oct 29, 2002 | 22.52 | 23.30 | 22.24 | 23.14 | 5,257,963 | +0.56(+2.48%) |
Oct 28, 2002 | 23.70 | 24.00 | 22.36 | 22.58 | 6,690,774 | -1.04(-4.42%) |
Oct 25, 2002 | 23.37 | 23.65 | 22.87 | 23.63 | 4,285,601 | +0.29(+1.24%) |
Oct 24, 2002 | 24.06 | 24.31 | 23.14 | 23.34 | 5,348,179 | -0.58(-2.44%) |
Oct 23, 2002 | 23.35 | 23.93 | 23.26 | 23.92 | 4,305,621 | +0.44(+1.86%) |
Oct 22, 2002 | 23.36 | 23.60 | 23.03 | 23.49 | 5,191,872 | -0.17(-0.72%) |
Oct 21, 2002 | 22.60 | 23.77 | 22.27 | 23.66 | 7,745,395 | +1.06(+4.69%) |
Oct 18, 2002 | 22.36 | 22.95 | 22.23 | 22.60 | 8,993,026 | -0.76(-3.27%) |
Oct 17, 2002 | 23.96 | 24.16 | 22.96 | 23.36 | 11,003,967 | -0.41(-1.70%) |
Oct 16, 2002 | 25.06 | 25.34 | 23.59 | 23.77 | 9,378,403 | -1.29(-5.13%) |
Oct 15, 2002 | 24.57 | 25.26 | 24.27 | 25.05 | 6,050,404 | +0.85(+3.51%) |
Oct 14, 2002 | 23.61 | 24.43 | 23.57 | 24.20 | 6,835,274 | -0.73(-2.94%) |
Oct 11, 2002 | 24.74 | 25.44 | 24.42 | 24.94 | 5,239,868 | +0.51(+2.07%) |
Oct 10, 2002 | 23.61 | 24.70 | 23.36 | 24.43 | 5,892,044 | +0.71(+2.99%) |
Oct 09, 2002 | 24.47 | 24.74 | 23.34 | 23.72 | 8,109,341 | -1.22(-4.90%) |
Oct 08, 2002 | 25.71 | 25.72 | 24.30 | 24.94 | 5,463,677 | -0.29(-1.14%) |
Oct 07, 2002 | 25.11 | 25.64 | 24.65 | 25.23 | 5,604,327 | +0.29(+1.16%) |
Oct 04, 2002 | 26.74 | 26.74 | 24.90 | 24.94 | 10,002,603 | -1.79(-6.70%) |
Oct 03, 2002 | 27.10 | 27.51 | 26.64 | 26.74 | 4,693,564 | -0.05(-0.20%) |
Oct 02, 2002 | 27.66 | 27.66 | 26.60 | 26.79 | 3,822,841 | -1.26(-4.50%) |
Oct 01, 2002 | 26.74 | 28.07 | 26.69 | 28.05 | 4,336,035 | +1.46(+5.48%) |
Sep 30, 2002 | 26.81 | 27.13 | 25.87 | 26.60 | 5,268,999 | -0.44(-1.64%) |
Sep 27, 2002 | 28.29 | 28.29 | 27.01 | 27.04 | 4,476,044 | -1.44(-5.06%) |
Sep 26, 2002 | 27.90 | 28.51 | 27.71 | 28.48 | 2,987,922 | +0.89(+3.22%) |
Sep 25, 2002 | 27.35 | 27.66 | 26.88 | 27.59 | 4,681,373 | +0.35(+1.29%) |
Sep 24, 2002 | 27.37 | 27.82 | 27.00 | 27.24 | 4,776,723 | -0.34(-1.24%) |
Sep 23, 2002 | 27.97 | 28.05 | 27.16 | 27.59 | 4,656,092 | -0.84(-2.96%) |
Sep 20, 2002 | 27.97 | 28.64 | 27.78 | 28.43 | 6,550,124 | +0.75(+2.70%) |
Sep 19, 2002 | 28.05 | 28.60 | 27.62 | 27.68 | 3,994,291 | -0.97(-3.40%) |
Sep 18, 2002 | 28.12 | 28.95 | 28.06 | 28.65 | 4,389,678 | +0.37(+1.32%) |
Sep 17, 2002 | 29.14 | 29.29 | 28.11 | 28.28 | 4,846,920 | -0.73(-2.52%) |
Sep 16, 2002 | 27.97 | 29.15 | 27.97 | 29.01 | 4,256,214 | +1.29(+4.64%) |
Sep 13, 2002 | 27.95 | 28.18 | 27.28 | 27.73 | 4,595,263 | -0.68(-2.39%) |
Sep 12, 2002 | 28.74 | 28.92 | 28.33 | 28.40 | 3,751,232 | -0.49(-1.70%) |
Sep 11, 2002 | 29.17 | 29.46 | 28.77 | 28.89 | 3,169,125 | -0.08(-0.27%) |
Sep 10, 2002 | 29.07 | 29.44 | 28.48 | 28.97 | 3,358,284 | -0.13(-0.46%) |
Sep 09, 2002 | 29.00 | 29.42 | 28.44 | 29.10 | 4,104,783 | +0.11(+0.38%) |
Sep 06, 2002 | 28.50 | 29.34 | 28.47 | 29.00 | 3,084,426 | +0.92(+3.28%) |
Sep 05, 2002 | 28.40 | 28.79 | 28.05 | 28.08 | 3,812,446 | -0.64(-2.23%) |
Sep 04, 2002 | 27.66 | 28.88 | 27.47 | 28.71 | 3,680,009 | +1.08(+3.92%) |