Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 26.08 | 26.08 | 25.16 | 25.35 | 3,274,718 | -0.72(-2.77%) |
Nov 27, 2002 | 25.31 | 26.16 | 25.20 | 26.07 | 5,113,498 | +1.01(+4.01%) |
Nov 26, 2002 | 25.09 | 25.35 | 24.76 | 25.07 | 4,254,353 | +0.13(+0.54%) |
Nov 25, 2002 | 24.98 | 25.45 | 24.72 | 24.93 | 4,261,069 | -0.38(-1.50%) |
Nov 22, 2002 | 24.45 | 25.63 | 24.42 | 25.31 | 7,366,000 | +1.16(+4.81%) |
Nov 21, 2002 | 23.97 | 24.58 | 23.84 | 24.15 | 7,066,455 | +0.53(+2.24%) |
Nov 20, 2002 | 23.23 | 24.01 | 23.23 | 23.62 | 4,579,823 | +0.25(+1.05%) |
Nov 19, 2002 | 23.09 | 23.56 | 22.80 | 23.38 | 4,728,790 | +0.36(+1.55%) |
Nov 18, 2002 | 23.48 | 23.66 | 23.00 | 23.02 | 4,558,197 | -0.43(-1.84%) |
Nov 15, 2002 | 23.34 | 23.82 | 23.11 | 23.45 | 3,554,921 | +0.11(+0.48%) |
Nov 14, 2002 | 23.90 | 24.12 | 22.98 | 23.34 | 4,228,159 | -0.05(-0.22%) |
Nov 13, 2002 | 23.55 | 24.02 | 22.98 | 23.39 | 4,573,644 | -0.18(-0.76%) |
Nov 12, 2002 | 23.67 | 23.90 | 23.26 | 23.57 | 6,365,679 | +0.32(+1.38%) |
Nov 11, 2002 | 24.70 | 24.72 | 23.08 | 23.25 | 4,961,173 | -1.45(-5.88%) |
Nov 08, 2002 | 24.46 | 25.01 | 24.20 | 24.70 | 5,706,142 | +0.66(+2.76%) |
Nov 07, 2002 | 25.15 | 25.24 | 23.90 | 24.04 | 5,881,839 | -0.96(-3.84%) |
Nov 06, 2002 | 23.85 | 25.63 | 23.83 | 25.00 | 11,624,115 | +1.53(+6.54%) |
Nov 05, 2002 | 22.24 | 23.81 | 22.24 | 23.47 | 6,383,410 | +1.38(+6.24%) |
Nov 04, 2002 | 22.64 | 22.97 | 22.06 | 22.09 | 6,617,673 | -0.54(-2.40%) |
Nov 01, 2002 | 22.18 | 22.82 | 22.01 | 22.63 | 3,958,434 | +0.48(+2.18%) |
Oct 31, 2002 | 22.63 | 22.72 | 22.00 | 22.15 | 3,913,301 | -0.34(-1.49%) |
Oct 30, 2002 | 22.16 | 22.62 | 21.74 | 22.48 | 4,145,818 | +0.37(+1.68%) |
Oct 29, 2002 | 21.51 | 22.26 | 21.25 | 22.11 | 5,503,579 | +0.54(+2.48%) |
Oct 28, 2002 | 22.65 | 22.93 | 21.37 | 21.57 | 7,003,322 | -1.00(-4.42%) |
Oct 25, 2002 | 22.33 | 22.59 | 21.85 | 22.57 | 4,485,796 | +0.28(+1.24%) |
Oct 24, 2002 | 22.98 | 23.23 | 22.11 | 22.30 | 5,598,010 | -0.56(-2.44%) |
Oct 23, 2002 | 22.31 | 22.86 | 22.22 | 22.86 | 4,506,750 | +0.42(+1.86%) |
Oct 22, 2002 | 22.32 | 22.54 | 22.00 | 22.44 | 5,434,401 | -0.16(-0.72%) |
Oct 21, 2002 | 21.59 | 22.71 | 21.28 | 22.60 | 8,107,208 | +1.01(+4.69%) |
Oct 18, 2002 | 21.36 | 21.92 | 21.24 | 21.59 | 9,413,119 | -0.73(-3.27%) |
Oct 17, 2002 | 22.89 | 23.08 | 21.93 | 22.32 | 11,517,998 | -0.39(-1.71%) |
Oct 16, 2002 | 23.94 | 24.21 | 22.53 | 22.71 | 9,816,498 | -1.23(-5.13%) |
Oct 15, 2002 | 23.47 | 24.13 | 23.18 | 23.93 | 6,333,038 | +0.81(+3.51%) |
Oct 14, 2002 | 22.56 | 23.34 | 22.52 | 23.12 | 7,154,572 | -0.70(-2.94%) |
Oct 11, 2002 | 23.64 | 24.31 | 23.33 | 23.82 | 5,484,639 | +0.48(+2.07%) |
Oct 10, 2002 | 22.56 | 23.60 | 22.32 | 23.34 | 6,167,281 | +0.68(+2.99%) |
Oct 09, 2002 | 23.38 | 23.64 | 22.30 | 22.66 | 8,488,155 | -1.17(-4.90%) |
Oct 08, 2002 | 24.57 | 24.57 | 23.21 | 23.83 | 5,718,902 | -0.28(-1.14%) |
Oct 07, 2002 | 23.99 | 24.49 | 23.55 | 24.11 | 5,866,123 | +0.28(+1.16%) |
Oct 04, 2002 | 25.55 | 25.55 | 23.79 | 23.83 | 10,469,857 | -1.71(-6.70%) |
Oct 03, 2002 | 25.89 | 26.28 | 25.45 | 25.54 | 4,912,816 | -0.05(-0.20%) |
Oct 02, 2002 | 26.43 | 26.43 | 25.41 | 25.59 | 4,001,418 | -1.21(-4.50%) |
Oct 01, 2002 | 25.55 | 26.82 | 25.50 | 26.80 | 4,538,585 | +1.39(+5.48%) |
Sep 30, 2002 | 25.61 | 25.92 | 24.72 | 25.41 | 5,515,131 | -0.42(-1.64%) |
Sep 27, 2002 | 27.02 | 27.02 | 25.80 | 25.83 | 4,685,134 | -1.38(-5.06%) |
Sep 26, 2002 | 26.66 | 27.24 | 26.47 | 27.21 | 3,127,497 | +0.85(+3.22%) |
Sep 25, 2002 | 26.13 | 26.43 | 25.68 | 26.36 | 4,900,055 | +0.34(+1.29%) |
Sep 24, 2002 | 26.15 | 26.58 | 25.80 | 26.03 | 4,999,859 | -0.33(-1.24%) |
Sep 23, 2002 | 26.73 | 26.80 | 25.95 | 26.35 | 4,873,593 | -0.80(-2.96%) |
Sep 20, 2002 | 26.73 | 27.36 | 26.54 | 27.16 | 6,856,101 | +0.71(+2.70%) |
Sep 19, 2002 | 26.80 | 27.32 | 26.39 | 26.44 | 4,180,877 | -0.93(-3.40%) |
Sep 18, 2002 | 26.87 | 27.66 | 26.81 | 27.37 | 4,594,733 | +0.36(+1.32%) |
Sep 17, 2002 | 27.84 | 27.98 | 26.85 | 27.02 | 5,073,335 | -0.70(-2.52%) |
Sep 16, 2002 | 26.73 | 27.85 | 26.73 | 27.72 | 4,455,035 | +1.23(+4.64%) |
Sep 13, 2002 | 26.70 | 26.93 | 26.06 | 26.49 | 4,809,923 | -0.65(-2.39%) |
Sep 12, 2002 | 27.46 | 27.63 | 27.06 | 27.14 | 3,926,465 | -0.47(-1.70%) |
Sep 11, 2002 | 27.87 | 28.14 | 27.49 | 27.60 | 3,317,165 | -0.07(-0.27%) |
Sep 10, 2002 | 27.77 | 28.13 | 27.21 | 27.68 | 3,515,160 | -0.13(-0.45%) |
Sep 09, 2002 | 27.70 | 28.11 | 27.17 | 27.81 | 4,296,531 | +0.10(+0.38%) |
Sep 06, 2002 | 27.23 | 28.03 | 27.20 | 27.70 | 3,228,510 | +0.88(+3.28%) |
Sep 05, 2002 | 27.14 | 27.51 | 26.80 | 26.82 | 3,990,538 | -0.61(-2.23%) |
Sep 04, 2002 | 26.43 | 27.59 | 26.24 | 27.43 | 3,851,914 | +1.03(+3.92%) |