Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.63 | 27.67 | 27.02 | 27.03 | 1,147,352 | -0.68(-2.45%) |
Nov 27, 2002 | 27.11 | 27.78 | 26.61 | 27.71 | 3,727,331 | +1.36(+5.16%) |
Nov 26, 2002 | 27.16 | 27.96 | 26.23 | 26.35 | 5,335,550 | -0.62(-2.28%) |
Nov 25, 2002 | 25.55 | 27.37 | 25.45 | 26.96 | 5,483,128 | +1.74(+6.91%) |
Nov 22, 2002 | 26.51 | 26.79 | 25.09 | 25.22 | 11,815,827 | -1.29(-4.86%) |
Nov 21, 2002 | 23.88 | 26.71 | 23.83 | 26.51 | 10,534,029 | +3.01(+12.83%) |
Nov 20, 2002 | 23.21 | 23.63 | 23.20 | 23.49 | 4,295,379 | +0.29(+1.24%) |
Nov 19, 2002 | 23.14 | 23.57 | 22.80 | 23.20 | 5,303,283 | +0.06(+0.28%) |
Nov 18, 2002 | 24.79 | 24.94 | 23.11 | 23.14 | 8,401,410 | -1.65(-6.65%) |
Nov 15, 2002 | 24.00 | 25.01 | 23.60 | 24.79 | 7,823,481 | +0.80(+3.33%) |
Nov 14, 2002 | 25.15 | 25.15 | 23.79 | 23.99 | 13,428,673 | +1.47(+6.53%) |
Nov 13, 2002 | 22.85 | 23.28 | 21.70 | 22.52 | 7,196,277 | -0.33(-1.43%) |
Nov 12, 2002 | 23.46 | 23.61 | 22.76 | 22.84 | 4,711,348 | -0.61(-2.59%) |
Nov 11, 2002 | 23.40 | 24.08 | 22.56 | 23.45 | 5,162,459 | +0.01(+0.03%) |
Nov 08, 2002 | 24.83 | 25.24 | 23.26 | 23.44 | 6,323,319 | -1.30(-5.27%) |
Nov 07, 2002 | 25.99 | 26.15 | 24.65 | 24.75 | 6,383,850 | -1.69(-6.38%) |
Nov 06, 2002 | 27.11 | 27.23 | 25.59 | 26.43 | 7,443,157 | -0.51(-1.90%) |
Nov 05, 2002 | 26.27 | 26.99 | 25.83 | 26.95 | 5,475,624 | +0.50(+1.91%) |
Nov 04, 2002 | 25.67 | 27.20 | 25.67 | 26.44 | 6,268,665 | +1.42(+5.65%) |
Nov 01, 2002 | 24.37 | 25.19 | 23.68 | 25.03 | 5,961,629 | +0.66(+2.72%) |
Oct 31, 2002 | 25.07 | 25.60 | 24.28 | 24.36 | 3,244,202 | -0.70(-2.78%) |
Oct 30, 2002 | 24.37 | 25.57 | 24.04 | 25.06 | 4,288,251 | +0.85(+3.50%) |
Oct 29, 2002 | 24.40 | 24.59 | 23.28 | 24.21 | 4,982,365 | -0.49(-1.97%) |
Oct 28, 2002 | 24.24 | 25.39 | 24.24 | 24.70 | 5,856,574 | +0.46(+1.91%) |
Oct 25, 2002 | 23.83 | 24.30 | 22.92 | 24.24 | 7,345,605 | +1.25(+5.43%) |
Oct 24, 2002 | 26.07 | 26.18 | 22.61 | 22.99 | 11,238,274 | -2.42(-9.53%) |
Oct 23, 2002 | 25.77 | 25.77 | 24.12 | 25.41 | 5,349,558 | -0.35(-1.37%) |
Oct 22, 2002 | 24.75 | 26.43 | 24.59 | 25.76 | 5,147,452 | +0.47(+1.87%) |
Oct 21, 2002 | 23.99 | 25.31 | 23.59 | 25.29 | 5,093,423 | +1.17(+4.84%) |
Oct 18, 2002 | 22.92 | 24.39 | 22.52 | 24.12 | 5,628,329 | +0.97(+4.18%) |
Oct 17, 2002 | 23.99 | 24.44 | 22.19 | 23.16 | 10,799,794 | +0.89(+3.99%) |
Oct 16, 2002 | 23.19 | 23.54 | 20.38 | 22.27 | 26,260,284 | -5.43(-19.60%) |
Oct 15, 2002 | 28.98 | 29.13 | 27.00 | 27.70 | 9,187,447 | +1.98(+7.71%) |
Oct 14, 2002 | 24.32 | 25.83 | 24.15 | 25.71 | 3,901,923 | +1.20(+4.89%) |
Oct 11, 2002 | 23.37 | 25.51 | 23.37 | 24.52 | 287,650 | +1.15(+4.93%) |
Oct 10, 2002 | 21.20 | 23.59 | 20.87 | 23.36 | 6,599,088 | +2.17(+10.26%) |
Oct 09, 2002 | 22.96 | 22.99 | 20.92 | 21.19 | 9,458,214 | -2.55(-10.74%) |
Oct 08, 2002 | 22.67 | 24.75 | 22.03 | 23.74 | 7,463,042 | +1.30(+5.81%) |
Oct 07, 2002 | 23.19 | 23.51 | 22.24 | 22.44 | 8,940,193 | -1.86(-7.64%) |
Oct 04, 2002 | 26.43 | 26.46 | 23.89 | 24.29 | 8,072,362 | -1.64(-6.32%) |
Oct 03, 2002 | 27.01 | 27.31 | 25.87 | 25.93 | 5,151,579 | -0.94(-3.48%) |
Oct 02, 2002 | 28.39 | 28.61 | 25.99 | 26.87 | 5,359,938 | -2.17(-7.49%) |
Oct 01, 2002 | 28.31 | 29.18 | 27.07 | 29.04 | 3,534,105 | +1.12(+4.01%) |
Sep 30, 2002 | 27.51 | 28.40 | 25.89 | 27.92 | 6,683,883 | +0.18(+0.63%) |
Sep 27, 2002 | 28.78 | 29.38 | 27.31 | 27.75 | 4,105,530 | -1.23(-4.25%) |
Sep 26, 2002 | 28.36 | 29.26 | 28.28 | 28.98 | 4,455,713 | +0.69(+2.43%) |
Sep 25, 2002 | 28.11 | 28.59 | 26.70 | 28.29 | 6,867,980 | +0.90(+3.30%) |
Sep 24, 2002 | 27.71 | 28.39 | 26.79 | 27.39 | 4,537,631 | -0.32(-1.15%) |
Sep 23, 2002 | 27.35 | 27.95 | 26.70 | 27.71 | 4,027,364 | -0.16(-0.57%) |
Sep 20, 2002 | 27.88 | 28.15 | 27.31 | 27.87 | 5,292,778 | -0.02(-0.06%) |
Sep 19, 2002 | 27.99 | 28.57 | 27.79 | 27.88 | 3,992,720 | -0.90(-3.11%) |
Sep 18, 2002 | 28.18 | 29.66 | 27.19 | 28.78 | 9,222,841 | +0.60(+2.13%) |
Sep 17, 2002 | 30.90 | 30.92 | 27.75 | 28.18 | 8,917,931 | -2.74(-8.87%) |
Sep 16, 2002 | 31.02 | 31.58 | 29.78 | 30.92 | 2,353,485 | -0.20(-0.64%) |
Sep 13, 2002 | 30.22 | 31.66 | 29.98 | 31.12 | 3,710,697 | +0.26(+0.83%) |
Sep 12, 2002 | 32.38 | 32.38 | 30.82 | 30.86 | 5,513,018 | -1.92(-5.85%) |
Sep 11, 2002 | 31.98 | 33.18 | 31.98 | 32.78 | 5,883,588 | +1.64(+5.26%) |
Sep 10, 2002 | 30.78 | 31.47 | 30.10 | 31.14 | 6,337,076 | -0.42(-1.34%) |
Sep 09, 2002 | 28.98 | 31.89 | 28.94 | 31.57 | 7,437,403 | +2.37(+8.13%) |
Sep 06, 2002 | 28.62 | 29.58 | 28.52 | 29.19 | 3,543,735 | +1.15(+4.11%) |
Sep 05, 2002 | 28.03 | 28.64 | 27.23 | 28.04 | 4,290,377 | -0.37(-1.29%) |
Sep 04, 2002 | 27.11 | 28.63 | 26.74 | 28.41 | 3,989,093 | +1.67(+6.25%) |