Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.60 | 23.79 | 23.25 | 23.38 | 4,402,439 | -0.35(-1.47%) |
Nov 27, 2002 | 22.82 | 23.73 | 22.77 | 23.73 | 6,315,993 | +1.16(+5.12%) |
Nov 26, 2002 | 22.54 | 22.82 | 21.96 | 22.58 | 6,933,269 | +0.05(+0.21%) |
Nov 25, 2002 | 21.95 | 22.72 | 21.82 | 22.53 | 4,913,365 | +0.38(+1.70%) |
Nov 22, 2002 | 22.09 | 23.12 | 21.89 | 22.15 | 10,145,185 | +0.13(+0.61%) |
Nov 21, 2002 | 21.31 | 22.08 | 21.14 | 22.02 | 8,729,169 | +1.06(+5.07%) |
Nov 20, 2002 | 21.01 | 21.14 | 20.73 | 20.96 | 8,993,631 | +0.05(+0.23%) |
Nov 19, 2002 | 21.10 | 21.45 | 20.44 | 20.91 | 8,770,668 | -0.19(-0.89%) |
Nov 18, 2002 | 22.12 | 22.12 | 21.10 | 21.10 | 8,450,429 | -1.02(-4.59%) |
Nov 15, 2002 | 22.27 | 22.93 | 21.82 | 22.11 | 10,467,358 | -0.40(-1.79%) |
Nov 14, 2002 | 20.94 | 22.78 | 20.94 | 22.52 | 12,577,251 | +2.33(+11.52%) |
Nov 13, 2002 | 20.75 | 20.75 | 19.90 | 20.19 | 8,936,068 | -0.55(-2.66%) |
Nov 12, 2002 | 20.03 | 21.17 | 20.03 | 20.74 | 6,780,661 | +0.71(+3.52%) |
Nov 11, 2002 | 20.68 | 20.71 | 19.91 | 20.03 | 4,622,278 | -0.64(-3.09%) |
Nov 08, 2002 | 20.84 | 21.14 | 20.38 | 20.67 | 6,381,439 | -0.05(-0.23%) |
Nov 07, 2002 | 20.71 | 21.31 | 20.52 | 20.72 | 6,683,533 | +0.01(+0.03%) |
Nov 06, 2002 | 20.85 | 21.01 | 20.44 | 20.71 | 9,290,816 | -0.13(-0.61%) |
Nov 05, 2002 | 20.44 | 20.94 | 20.40 | 20.84 | 4,851,637 | +0.28(+1.34%) |
Nov 04, 2002 | 21.11 | 21.31 | 20.55 | 20.57 | 7,614,206 | -0.19(-0.91%) |
Nov 01, 2002 | 20.24 | 21.01 | 19.91 | 20.75 | 6,818,738 | +0.50(+2.49%) |
Oct 31, 2002 | 20.24 | 20.61 | 20.10 | 20.25 | 5,333,856 | -0.05(-0.26%) |
Oct 30, 2002 | 21.20 | 21.20 | 20.05 | 20.30 | 8,985,004 | -0.89(-4.22%) |
Oct 29, 2002 | 20.71 | 21.37 | 20.27 | 21.20 | 6,234,335 | +0.14(+0.67%) |
Oct 28, 2002 | 22.19 | 22.20 | 20.92 | 21.06 | 6,228,236 | -0.27(-1.26%) |
Oct 25, 2002 | 21.31 | 21.45 | 20.84 | 21.33 | 6,643,521 | -0.04(-0.19%) |
Oct 24, 2002 | 21.51 | 21.91 | 21.05 | 21.37 | 8,850,840 | +0.17(+0.79%) |
Oct 23, 2002 | 20.65 | 21.26 | 20.34 | 21.20 | 7,869,446 | +0.63(+3.04%) |
Oct 22, 2002 | 21.22 | 21.65 | 20.33 | 20.57 | 8,272,088 | -0.61(-2.89%) |
Oct 21, 2002 | 20.75 | 21.35 | 20.10 | 21.18 | 6,636,679 | +0.43(+2.07%) |
Oct 18, 2002 | 19.53 | 20.93 | 19.53 | 20.75 | 10,697,014 | +0.91(+4.61%) |
Oct 17, 2002 | 20.73 | 20.73 | 19.58 | 19.84 | 18,203,830 | -0.89(-4.28%) |
Oct 16, 2002 | 21.31 | 21.68 | 20.53 | 20.73 | 8,265,394 | -0.85(-3.93%) |
Oct 15, 2002 | 21.48 | 21.81 | 21.19 | 21.57 | 10,077,656 | +1.38(+6.82%) |
Oct 14, 2002 | 19.66 | 21.29 | 19.66 | 20.20 | 9,389,282 | +0.11(+0.54%) |
Oct 11, 2002 | 19.16 | 20.09 | 19.16 | 20.09 | 10,908,822 | +1.38(+7.37%) |
Oct 10, 2002 | 17.93 | 18.71 | 16.74 | 18.71 | 14,305,027 | +0.73(+4.04%) |
Oct 09, 2002 | 18.52 | 18.56 | 17.82 | 17.98 | 9,074,397 | -0.98(-5.18%) |
Oct 08, 2002 | 18.32 | 19.36 | 17.63 | 18.97 | 14,600,725 | +1.38(+7.88%) |
Oct 07, 2002 | 18.76 | 19.25 | 17.48 | 17.58 | 13,750,669 | -1.48(-7.76%) |
Oct 04, 2002 | 19.50 | 19.50 | 17.96 | 19.06 | 10,571,923 | -0.22(-1.12%) |
Oct 03, 2002 | 19.83 | 19.95 | 18.82 | 19.28 | 9,798,023 | -0.36(-1.81%) |
Oct 02, 2002 | 20.07 | 20.30 | 19.50 | 19.63 | 9,670,254 | -0.54(-2.67%) |
Oct 01, 2002 | 19.23 | 20.17 | 18.69 | 20.17 | 20,503,366 | +0.32(+1.63%) |
Sep 30, 2002 | 21.46 | 21.46 | 18.89 | 19.85 | 23,553,452 | -1.61(-7.49%) |
Sep 27, 2002 | 22.52 | 22.62 | 21.41 | 21.45 | 7,681,288 | -1.48(-6.45%) |
Sep 26, 2002 | 22.25 | 23.06 | 22.05 | 22.93 | 6,832,720 | +1.07(+4.89%) |
Sep 25, 2002 | 21.92 | 22.19 | 21.45 | 21.86 | 8,482,557 | +0.36(+1.69%) |
Sep 24, 2002 | 20.92 | 22.00 | 20.91 | 21.50 | 7,946,047 | +0.01(+0.06%) |
Sep 23, 2002 | 22.19 | 22.19 | 21.01 | 21.49 | 11,323,809 | -1.14(-5.05%) |
Sep 20, 2002 | 23.26 | 23.26 | 22.05 | 22.63 | 11,364,862 | -0.62(-2.66%) |
Sep 19, 2002 | 23.63 | 23.87 | 23.23 | 23.25 | 4,307,840 | -0.93(-3.86%) |
Sep 18, 2002 | 23.56 | 24.47 | 23.42 | 24.18 | 5,832,585 | +0.15(+0.64%) |
Sep 17, 2002 | 24.94 | 25.21 | 23.97 | 24.03 | 7,231,346 | -0.78(-3.14%) |
Sep 16, 2002 | 24.42 | 24.90 | 24.36 | 24.81 | 6,608,121 | +0.46(+1.88%) |
Sep 13, 2002 | 23.80 | 24.81 | 23.53 | 24.35 | 5,546,556 | +0.59(+2.49%) |
Sep 12, 2002 | 24.07 | 24.09 | 23.72 | 23.76 | 5,139,005 | -0.51(-2.11%) |
Sep 11, 2002 | 24.20 | 24.67 | 24.09 | 24.27 | 4,385,036 | +0.36(+1.49%) |
Sep 10, 2002 | 23.60 | 23.93 | 23.54 | 23.91 | 6,056,738 | +0.38(+1.63%) |
Sep 09, 2002 | 23.13 | 23.71 | 22.87 | 23.53 | 5,852,962 | +0.40(+1.74%) |
Sep 06, 2002 | 22.79 | 23.38 | 22.66 | 23.13 | 6,561,267 | +0.87(+3.93%) |
Sep 05, 2002 | 22.46 | 22.49 | 21.65 | 22.25 | 7,438,394 | -0.82(-3.55%) |
Sep 04, 2002 | 22.32 | 23.28 | 22.19 | 23.07 | 4,848,960 | +0.74(+3.31%) |