Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.99 | 28.11 | 27.62 | 27.64 | 3,009,533 | -0.15(-0.54%) |
Nov 27, 2002 | 27.12 | 28.15 | 27.10 | 27.79 | 5,802,571 | +0.87(+3.24%) |
Nov 26, 2002 | 27.96 | 27.96 | 26.87 | 26.91 | 8,182,758 | -1.04(-3.73%) |
Nov 25, 2002 | 28.05 | 28.28 | 27.58 | 27.96 | 5,665,658 | -0.09(-0.33%) |
Nov 22, 2002 | 27.98 | 28.28 | 27.82 | 28.05 | 6,822,510 | +0.08(+0.28%) |
Nov 21, 2002 | 27.53 | 28.21 | 27.47 | 27.97 | 8,519,687 | +0.61(+2.23%) |
Nov 20, 2002 | 26.48 | 27.73 | 26.45 | 27.36 | 9,527,935 | +0.91(+3.44%) |
Nov 19, 2002 | 26.09 | 26.87 | 26.09 | 26.45 | 5,728,480 | +0.37(+1.42%) |
Nov 18, 2002 | 26.94 | 26.98 | 26.01 | 26.08 | 7,857,099 | -0.65(-2.42%) |
Nov 15, 2002 | 26.24 | 26.74 | 25.84 | 26.73 | 8,346,152 | +0.50(+1.89%) |
Nov 14, 2002 | 25.61 | 26.25 | 25.40 | 26.23 | 6,417,549 | +1.24(+4.97%) |
Nov 13, 2002 | 24.90 | 25.56 | 24.46 | 24.99 | 7,333,959 | +0.10(+0.40%) |
Nov 12, 2002 | 24.85 | 25.31 | 24.78 | 24.89 | 5,326,477 | -0.06(-0.26%) |
Nov 11, 2002 | 25.03 | 25.20 | 24.83 | 24.95 | 3,808,328 | -0.28(-1.13%) |
Nov 08, 2002 | 24.89 | 25.77 | 24.89 | 25.24 | 5,731,297 | +0.04(+0.14%) |
Nov 07, 2002 | 25.63 | 25.88 | 24.98 | 25.20 | 6,647,285 | -0.94(-3.61%) |
Nov 06, 2002 | 26.27 | 26.27 | 25.31 | 26.15 | 8,736,605 | +0.16(+0.63%) |
Nov 05, 2002 | 25.78 | 26.37 | 25.56 | 25.98 | 9,132,975 | -0.66(-2.48%) |
Nov 04, 2002 | 26.25 | 27.77 | 26.15 | 26.64 | 12,956,093 | +0.91(+3.53%) |
Nov 01, 2002 | 25.68 | 25.88 | 25.15 | 25.74 | 8,383,056 | -0.09(-0.33%) |
Oct 31, 2002 | 25.77 | 25.91 | 25.38 | 25.82 | 8,900,703 | +0.17(+0.66%) |
Oct 30, 2002 | 24.85 | 25.73 | 24.66 | 25.65 | 9,507,934 | +0.85(+3.44%) |
Oct 29, 2002 | 24.32 | 24.80 | 23.83 | 24.80 | 10,922,693 | +0.48(+1.99%) |
Oct 28, 2002 | 23.65 | 24.88 | 22.97 | 24.32 | 12,916,935 | +0.80(+3.38%) |
Oct 25, 2002 | 23.07 | 23.61 | 22.40 | 23.52 | 6,861,105 | +0.40(+1.75%) |
Oct 24, 2002 | 24.10 | 24.19 | 22.95 | 23.12 | 7,759,767 | -0.81(-3.38%) |
Oct 23, 2002 | 24.12 | 24.14 | 23.11 | 23.93 | 9,016,346 | -0.31(-1.26%) |
Oct 22, 2002 | 24.00 | 24.64 | 23.96 | 24.23 | 5,346,619 | -0.22(-0.90%) |
Oct 21, 2002 | 23.96 | 24.81 | 23.53 | 24.45 | 6,989,425 | +0.45(+1.89%) |
Oct 18, 2002 | 23.93 | 24.66 | 23.61 | 24.00 | 5,795,950 | -0.21(-0.88%) |
Oct 17, 2002 | 24.03 | 24.21 | 23.78 | 24.21 | 7,768,078 | +1.35(+5.90%) |
Oct 16, 2002 | 22.91 | 23.80 | 22.55 | 22.86 | 8,327,981 | -1.08(-4.51%) |
Oct 15, 2002 | 23.25 | 24.23 | 23.18 | 23.94 | 10,793,669 | +1.86(+8.42%) |
Oct 14, 2002 | 21.42 | 22.29 | 21.40 | 22.08 | 5,595,089 | +0.16(+0.75%) |
Oct 11, 2002 | 21.26 | 22.48 | 21.26 | 21.92 | 10,887,761 | +1.11(+5.36%) |
Oct 10, 2002 | 19.51 | 20.94 | 18.96 | 20.80 | 10,280,248 | +1.40(+7.21%) |
Oct 09, 2002 | 19.73 | 20.02 | 19.28 | 19.40 | 10,999,742 | -0.76(-3.77%) |
Oct 08, 2002 | 19.66 | 20.39 | 19.01 | 20.16 | 12,957,502 | +1.28(+6.77%) |
Oct 07, 2002 | 20.25 | 20.38 | 18.85 | 18.88 | 11,882,910 | -1.37(-6.76%) |
Oct 04, 2002 | 21.27 | 21.46 | 19.67 | 20.25 | 10,368,847 | -1.02(-4.77%) |
Oct 03, 2002 | 22.19 | 22.47 | 21.09 | 21.27 | 9,042,263 | -0.88(-3.97%) |
Oct 02, 2002 | 23.04 | 23.24 | 22.01 | 22.15 | 6,486,286 | -1.08(-4.65%) |
Oct 01, 2002 | 22.22 | 23.23 | 21.67 | 23.23 | 7,610,601 | +1.09(+4.94%) |
Sep 30, 2002 | 21.95 | 22.43 | 21.48 | 22.14 | 9,810,211 | -0.21(-0.95%) |
Sep 27, 2002 | 23.35 | 23.53 | 22.29 | 22.35 | 5,919,622 | -1.00(-4.29%) |
Sep 26, 2002 | 23.07 | 23.53 | 22.78 | 23.35 | 6,682,640 | +0.84(+3.75%) |
Sep 25, 2002 | 22.35 | 22.72 | 21.48 | 22.51 | 6,688,697 | +0.53(+2.39%) |
Sep 24, 2002 | 22.21 | 22.82 | 21.97 | 21.98 | 7,512,846 | -0.22(-0.99%) |
Sep 23, 2002 | 22.19 | 22.48 | 21.59 | 22.20 | 5,943,849 | -0.36(-1.60%) |
Sep 20, 2002 | 22.77 | 22.93 | 22.27 | 22.56 | 11,342,445 | +0.16(+0.73%) |
Sep 19, 2002 | 22.43 | 23.14 | 22.36 | 22.40 | 6,697,852 | -0.65(-2.80%) |
Sep 18, 2002 | 23.32 | 23.49 | 22.41 | 23.04 | 11,291,173 | -0.56(-2.38%) |
Sep 17, 2002 | 25.03 | 25.13 | 23.56 | 23.61 | 8,542,505 | -1.13(-4.56%) |
Sep 16, 2002 | 24.00 | 24.83 | 24.00 | 24.73 | 4,432,603 | +0.46(+1.90%) |
Sep 13, 2002 | 23.68 | 24.49 | 23.68 | 24.27 | 5,558,748 | +0.25(+1.03%) |
Sep 12, 2002 | 24.34 | 24.55 | 23.90 | 24.02 | 5,063,498 | -0.67(-2.73%) |
Sep 11, 2002 | 25.64 | 25.66 | 24.60 | 24.70 | 4,138,073 | -0.15(-0.60%) |
Sep 10, 2002 | 24.71 | 24.85 | 24.32 | 24.85 | 7,404,810 | +0.10(+0.40%) |
Sep 09, 2002 | 23.88 | 24.88 | 23.82 | 24.75 | 6,803,776 | +0.11(+0.46%) |
Sep 06, 2002 | 24.58 | 24.90 | 24.58 | 24.64 | 4,341,328 | +0.42(+1.73%) |
Sep 05, 2002 | 23.96 | 24.56 | 23.87 | 24.22 | 5,693,407 | -0.28(-1.13%) |
Sep 04, 2002 | 23.75 | 24.61 | 23.75 | 24.49 | 7,175,496 | +0.82(+3.48%) |