Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 28.05 | 28.36 | 28.01 | 28.03 | 1,420,279 | +0.04(+0.15%) |
Nov 27, 2002 | 27.72 | 28.08 | 27.39 | 27.99 | 2,418,693 | +0.43(+1.56%) |
Nov 26, 2002 | 28.18 | 28.18 | 27.38 | 27.56 | 3,854,148 | -0.62(-2.19%) |
Nov 25, 2002 | 28.12 | 28.51 | 28.00 | 28.18 | 2,893,048 | -0.06(-0.23%) |
Nov 22, 2002 | 27.76 | 28.45 | 27.76 | 28.24 | 5,285,705 | +0.05(+0.18%) |
Nov 21, 2002 | 28.77 | 28.95 | 27.80 | 28.19 | 5,398,203 | -0.58(-2.02%) |
Nov 20, 2002 | 28.72 | 28.89 | 28.65 | 28.77 | 3,326,190 | -0.17(-0.60%) |
Nov 19, 2002 | 28.59 | 29.30 | 28.51 | 28.95 | 2,081,340 | +0.27(+0.93%) |
Nov 18, 2002 | 29.16 | 29.23 | 28.52 | 28.68 | 3,256,158 | -0.01(-0.05%) |
Nov 15, 2002 | 28.18 | 28.73 | 28.03 | 28.69 | 5,010,727 | +0.51(+1.81%) |
Nov 14, 2002 | 28.59 | 28.67 | 28.03 | 28.18 | 4,024,426 | -0.20(-0.71%) |
Nov 13, 2002 | 28.48 | 28.62 | 27.87 | 28.38 | 3,385,224 | +0.23(+0.82%) |
Nov 12, 2002 | 28.30 | 28.41 | 28.03 | 28.16 | 3,702,388 | -0.24(-0.86%) |
Nov 11, 2002 | 28.44 | 28.75 | 28.26 | 28.40 | 2,593,426 | -0.33(-1.15%) |
Nov 08, 2002 | 28.44 | 28.82 | 28.38 | 28.73 | 4,198,184 | +0.44(+1.55%) |
Nov 07, 2002 | 28.45 | 28.45 | 28.08 | 28.29 | 3,824,632 | -0.15(-0.53%) |
Nov 06, 2002 | 27.76 | 28.68 | 27.62 | 28.44 | 3,793,723 | +0.68(+2.43%) |
Nov 05, 2002 | 28.33 | 28.43 | 27.46 | 27.77 | 4,441,557 | -0.41(-1.45%) |
Nov 04, 2002 | 28.57 | 28.85 | 28.16 | 28.18 | 3,521,808 | -0.09(-0.30%) |
Nov 01, 2002 | 28.35 | 28.51 | 27.90 | 28.26 | 3,881,298 | -0.31(-1.08%) |
Oct 31, 2002 | 28.74 | 28.98 | 28.33 | 28.57 | 3,962,469 | -0.15(-0.53%) |
Oct 30, 2002 | 28.31 | 28.98 | 28.06 | 28.72 | 3,504,961 | +0.35(+1.24%) |
Oct 29, 2002 | 28.66 | 29.04 | 28.00 | 28.37 | 3,761,561 | -0.52(-1.79%) |
Oct 28, 2002 | 29.27 | 29.54 | 28.76 | 28.89 | 3,912,903 | -0.17(-0.57%) |
Oct 25, 2002 | 28.89 | 29.25 | 28.55 | 29.05 | 3,704,477 | +0.18(+0.62%) |
Oct 24, 2002 | 29.59 | 29.69 | 28.78 | 28.87 | 5,039,548 | -0.80(-2.71%) |
Oct 23, 2002 | 29.45 | 29.95 | 28.90 | 29.68 | 5,356,016 | +0.23(+0.78%) |
Oct 22, 2002 | 28.98 | 29.45 | 28.98 | 29.45 | 4,185,932 | -0.22(-0.73%) |
Oct 21, 2002 | 28.80 | 30.13 | 28.57 | 29.66 | 6,831,709 | +0.62(+2.13%) |
Oct 18, 2002 | 28.59 | 29.05 | 28.38 | 29.05 | 7,203,173 | +0.41(+1.43%) |
Oct 17, 2002 | 28.55 | 28.80 | 28.05 | 28.64 | 11,330,351 | +1.65(+6.12%) |
Oct 16, 2002 | 26.69 | 27.17 | 26.18 | 26.98 | 4,832,931 | +0.29(+1.10%) |
Oct 15, 2002 | 26.57 | 26.90 | 26.29 | 26.69 | 5,930,477 | +0.76(+2.94%) |
Oct 14, 2002 | 25.93 | 26.07 | 25.57 | 25.93 | 2,741,984 | -0.04(-0.14%) |
Oct 11, 2002 | 25.46 | 26.35 | 25.35 | 25.96 | 5,980,182 | +0.83(+3.29%) |
Oct 10, 2002 | 24.31 | 25.32 | 24.28 | 25.14 | 4,073,992 | +1.14(+4.76%) |
Oct 09, 2002 | 24.42 | 24.67 | 23.82 | 24.00 | 3,388,008 | -0.85(-3.41%) |
Oct 08, 2002 | 25.31 | 25.31 | 24.32 | 24.84 | 4,784,062 | +0.35(+1.44%) |
Oct 07, 2002 | 24.92 | 25.16 | 24.49 | 24.49 | 4,176,325 | -0.45(-1.81%) |
Oct 04, 2002 | 25.46 | 25.65 | 24.60 | 24.94 | 3,270,081 | -0.19(-0.77%) |
Oct 03, 2002 | 25.14 | 25.58 | 25.12 | 25.14 | 3,702,945 | +0.08(+0.32%) |
Oct 02, 2002 | 25.96 | 25.96 | 24.90 | 25.06 | 3,031,581 | -0.93(-3.59%) |
Oct 01, 2002 | 25.71 | 25.99 | 24.99 | 25.99 | 4,193,033 | +0.46(+1.80%) |
Sep 30, 2002 | 25.21 | 25.74 | 24.78 | 25.53 | 2,889,567 | +0.03(+0.11%) |
Sep 27, 2002 | 25.86 | 26.06 | 25.35 | 25.50 | 2,899,174 | -0.45(-1.72%) |
Sep 26, 2002 | 25.50 | 26.03 | 25.50 | 25.95 | 3,680,529 | +0.64(+2.53%) |
Sep 25, 2002 | 25.03 | 25.50 | 24.76 | 25.31 | 2,908,920 | +0.35(+1.41%) |
Sep 24, 2002 | 25.39 | 25.61 | 24.94 | 24.96 | 2,835,685 | -0.72(-2.80%) |
Sep 23, 2002 | 25.44 | 25.74 | 25.21 | 25.68 | 3,203,251 | +0.03(+0.11%) |
Sep 20, 2002 | 26.08 | 26.40 | 25.50 | 25.65 | 4,908,951 | -0.43(-1.65%) |
Sep 19, 2002 | 26.18 | 26.45 | 26.07 | 26.08 | 2,474,942 | -0.45(-1.68%) |
Sep 18, 2002 | 26.55 | 26.79 | 26.29 | 26.52 | 2,536,760 | -0.03(-0.11%) |
Sep 17, 2002 | 27.01 | 27.11 | 26.46 | 26.55 | 3,451,636 | -0.09(-0.35%) |
Sep 16, 2002 | 26.72 | 26.83 | 26.43 | 26.65 | 3,412,373 | -0.29(-1.09%) |
Sep 13, 2002 | 26.50 | 26.99 | 26.50 | 26.94 | 2,041,521 | +0.27(+1.00%) |
Sep 12, 2002 | 26.74 | 26.94 | 26.63 | 26.68 | 2,526,874 | -0.14(-0.51%) |
Sep 11, 2002 | 26.93 | 27.01 | 26.72 | 26.81 | 1,659,197 | -0.05(-0.19%) |
Sep 10, 2002 | 27.01 | 27.01 | 26.57 | 26.86 | 2,198,293 | -0.07(-0.27%) |
Sep 09, 2002 | 26.68 | 27.04 | 26.54 | 26.93 | 5,642,829 | +0.18(+0.67%) |
Sep 06, 2002 | 26.72 | 27.01 | 26.68 | 26.75 | 3,316,723 | +0.12(+0.46%) |
Sep 05, 2002 | 26.14 | 26.93 | 26.12 | 26.63 | 3,135,725 | +0.06(+0.22%) |
Sep 04, 2002 | 25.94 | 26.62 | 25.93 | 26.57 | 2,775,120 | +0.42(+1.59%) |