Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.05 | 23.54 | 23.05 | 23.07 | 653,918 | -0.20(-0.84%) |
Nov 27, 2002 | 23.05 | 23.44 | 23.05 | 23.26 | 1,527,870 | +0.16(+0.69%) |
Nov 26, 2002 | 24.02 | 24.12 | 23.10 | 23.10 | 2,123,016 | -0.87(-3.64%) |
Nov 25, 2002 | 24.52 | 24.65 | 23.97 | 23.97 | 2,448,571 | -0.41(-1.68%) |
Nov 22, 2002 | 24.19 | 24.71 | 24.14 | 24.38 | 1,220,633 | +0.13(+0.55%) |
Nov 21, 2002 | 24.56 | 24.61 | 23.74 | 24.25 | 1,959,845 | +0.04(+0.18%) |
Nov 20, 2002 | 23.92 | 24.31 | 23.80 | 24.20 | 3,213,405 | +0.29(+1.23%) |
Nov 19, 2002 | 25.17 | 25.17 | 22.69 | 23.91 | 3,938,233 | -1.25(-4.95%) |
Nov 18, 2002 | 25.28 | 25.75 | 25.15 | 25.16 | 1,828,702 | +0.23(+0.93%) |
Nov 15, 2002 | 24.60 | 25.24 | 24.56 | 24.93 | 1,937,595 | +0.10(+0.39%) |
Nov 14, 2002 | 25.01 | 25.27 | 24.29 | 24.83 | 2,231,347 | +0.04(+0.18%) |
Nov 13, 2002 | 25.14 | 25.80 | 24.56 | 24.78 | 1,603,499 | -0.58(-2.28%) |
Nov 12, 2002 | 25.76 | 25.81 | 25.01 | 25.36 | 1,422,910 | -0.04(-0.14%) |
Nov 11, 2002 | 25.73 | 25.90 | 25.34 | 25.40 | 1,013,298 | -0.39(-1.52%) |
Nov 08, 2002 | 26.83 | 26.83 | 25.23 | 25.79 | 1,881,069 | -0.92(-3.43%) |
Nov 07, 2002 | 27.15 | 27.32 | 26.52 | 26.70 | 802,368 | -0.44(-1.61%) |
Nov 06, 2002 | 26.85 | 27.30 | 26.61 | 27.14 | 1,287,497 | +0.47(+1.77%) |
Nov 05, 2002 | 27.41 | 27.63 | 26.38 | 26.67 | 2,472,956 | -0.69(-2.54%) |
Nov 04, 2002 | 27.36 | 27.92 | 27.19 | 27.36 | 1,300,757 | +0.10(+0.36%) |
Nov 01, 2002 | 26.45 | 27.43 | 26.22 | 27.27 | 1,553,042 | +0.74(+2.78%) |
Oct 31, 2002 | 27.22 | 27.69 | 26.26 | 26.53 | 2,164,932 | -0.92(-3.34%) |
Oct 30, 2002 | 27.38 | 27.59 | 26.96 | 27.44 | 1,221,532 | +0.27(+0.98%) |
Oct 29, 2002 | 27.63 | 27.81 | 26.70 | 27.18 | 1,436,283 | -0.52(-1.90%) |
Oct 28, 2002 | 28.43 | 28.47 | 27.63 | 27.70 | 1,929,054 | -0.55(-1.95%) |
Oct 25, 2002 | 27.45 | 28.31 | 27.32 | 28.25 | 1,446,509 | +0.64(+2.32%) |
Oct 24, 2002 | 28.02 | 28.07 | 27.41 | 27.61 | 1,703,065 | -0.38(-1.37%) |
Oct 23, 2002 | 27.47 | 28.12 | 26.96 | 28.00 | 3,070,687 | +0.39(+1.42%) |
Oct 22, 2002 | 25.81 | 27.60 | 25.65 | 27.60 | 4,944,902 | +1.58(+6.09%) |
Oct 21, 2002 | 25.49 | 26.47 | 25.09 | 26.02 | 5,787,051 | +0.65(+2.56%) |
Oct 18, 2002 | 25.76 | 25.78 | 25.01 | 25.37 | 2,036,261 | -0.48(-1.86%) |
Oct 17, 2002 | 26.43 | 26.52 | 25.78 | 25.85 | 1,629,683 | -0.20(-0.79%) |
Oct 16, 2002 | 26.34 | 26.70 | 25.45 | 26.06 | 1,682,612 | -0.51(-1.91%) |
Oct 15, 2002 | 26.35 | 26.92 | 26.21 | 26.56 | 427,030 | +0.61(+2.33%) |
Oct 14, 2002 | 25.81 | 26.13 | 25.14 | 25.96 | 1,101,177 | +0.15(+0.59%) |
Oct 11, 2002 | 24.69 | 26.34 | 24.47 | 25.81 | 2,781,430 | +1.73(+7.17%) |
Oct 10, 2002 | 23.28 | 24.27 | 22.69 | 24.08 | 1,268,730 | +0.84(+3.60%) |
Oct 09, 2002 | 23.58 | 23.81 | 23.00 | 23.24 | 1,523,825 | -0.37(-1.58%) |
Oct 08, 2002 | 23.05 | 23.94 | 22.42 | 23.62 | 1,915,681 | +1.15(+5.11%) |
Oct 07, 2002 | 23.00 | 23.31 | 22.24 | 22.47 | 3,226,328 | -0.49(-2.13%) |
Oct 04, 2002 | 24.56 | 24.56 | 22.67 | 22.96 | 2,448,683 | -1.42(-5.84%) |
Oct 03, 2002 | 24.10 | 24.75 | 24.03 | 24.38 | 1,994,907 | +0.26(+1.07%) |
Oct 02, 2002 | 24.79 | 25.14 | 24.01 | 24.12 | 2,781,205 | -0.69(-2.80%) |
Oct 01, 2002 | 25.09 | 25.18 | 24.47 | 24.82 | 2,677,032 | -0.39(-1.55%) |
Sep 30, 2002 | 25.54 | 25.61 | 24.55 | 25.21 | 1,616,647 | -0.55(-2.14%) |
Sep 27, 2002 | 26.38 | 26.59 | 25.64 | 25.76 | 1,318,288 | -0.79(-2.98%) |
Sep 26, 2002 | 26.34 | 26.91 | 26.07 | 26.55 | 1,348,517 | +0.51(+1.95%) |
Sep 25, 2002 | 25.81 | 26.16 | 25.64 | 26.05 | 1,599,679 | +0.84(+3.32%) |
Sep 24, 2002 | 25.63 | 25.84 | 25.09 | 25.21 | 1,581,249 | -0.59(-2.28%) |
Sep 23, 2002 | 25.81 | 25.97 | 25.27 | 25.80 | 1,176,918 | -0.40(-1.53%) |
Sep 20, 2002 | 26.14 | 26.47 | 26.06 | 26.20 | 2,156,392 | +0.04(+0.17%) |
Sep 19, 2002 | 26.47 | 26.70 | 26.09 | 26.15 | 1,806,339 | -0.50(-1.87%) |
Sep 18, 2002 | 26.43 | 26.91 | 25.94 | 26.65 | 1,664,520 | +0.38(+1.46%) |
Sep 17, 2002 | 27.10 | 27.14 | 25.98 | 26.27 | 2,697,372 | -1.34(-4.87%) |
Sep 16, 2002 | 27.76 | 27.88 | 27.11 | 27.61 | 1,153,881 | -0.28(-0.99%) |
Sep 13, 2002 | 27.32 | 27.91 | 27.11 | 27.89 | 1,095,558 | +0.44(+1.59%) |
Sep 12, 2002 | 27.85 | 27.89 | 27.36 | 27.45 | 884,065 | -0.58(-2.06%) |
Sep 11, 2002 | 28.21 | 28.34 | 27.87 | 28.03 | 958,458 | -0.17(-0.60%) |
Sep 10, 2002 | 28.61 | 28.74 | 27.87 | 28.20 | 1,098,929 | -0.31(-1.09%) |
Sep 09, 2002 | 28.27 | 28.70 | 27.67 | 28.51 | 1,290,868 | +0.20(+0.72%) |
Sep 06, 2002 | 29.19 | 29.19 | 28.01 | 28.31 | 2,316,191 | -1.10(-3.75%) |
Sep 05, 2002 | 29.81 | 29.81 | 29.01 | 29.41 | 1,225,577 | -0.55(-1.84%) |
Sep 04, 2002 | 28.74 | 30.04 | 28.48 | 29.96 | 1,668,903 | +1.13(+3.92%) |