Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 28.65 | 28.71 | 28.43 | 28.56 | 493,546 | -0.26(-0.89%) |
Nov 27, 2002 | 28.10 | 28.92 | 27.79 | 28.82 | 1,107,228 | +0.76(+2.73%) |
Nov 26, 2002 | 28.40 | 28.52 | 27.75 | 28.05 | 1,463,350 | -0.34(-1.19%) |
Nov 25, 2002 | 28.52 | 28.78 | 27.78 | 28.39 | 1,210,075 | -0.12(-0.43%) |
Nov 22, 2002 | 28.80 | 28.90 | 28.42 | 28.51 | 1,272,433 | -0.28(-0.99%) |
Nov 21, 2002 | 28.31 | 29.11 | 28.14 | 28.80 | 2,233,814 | +0.76(+2.70%) |
Nov 20, 2002 | 27.08 | 28.23 | 26.99 | 28.04 | 1,095,554 | +1.06(+3.94%) |
Nov 19, 2002 | 26.69 | 27.34 | 26.65 | 26.97 | 1,282,038 | +0.11(+0.43%) |
Nov 18, 2002 | 27.69 | 27.69 | 26.85 | 26.86 | 1,687,219 | -0.83(-2.98%) |
Nov 15, 2002 | 27.43 | 27.70 | 26.72 | 27.69 | 2,062,255 | +0.26(+0.96%) |
Nov 14, 2002 | 27.13 | 27.56 | 26.97 | 27.42 | 1,325,630 | +0.64(+2.40%) |
Nov 13, 2002 | 26.69 | 26.92 | 25.92 | 26.78 | 1,532,358 | +0.09(+0.35%) |
Nov 12, 2002 | 26.58 | 27.04 | 26.51 | 26.68 | 1,432,318 | +0.21(+0.79%) |
Nov 11, 2002 | 26.57 | 26.76 | 26.28 | 26.47 | 1,044,870 | -0.09(-0.33%) |
Nov 08, 2002 | 26.83 | 27.34 | 26.31 | 26.56 | 1,214,360 | -0.20(-0.73%) |
Nov 07, 2002 | 27.77 | 27.77 | 26.64 | 26.76 | 2,034,770 | -1.00(-3.61%) |
Nov 06, 2002 | 28.36 | 28.36 | 27.20 | 27.76 | 2,001,079 | -0.60(-2.10%) |
Nov 05, 2002 | 28.19 | 28.42 | 27.87 | 28.36 | 1,257,361 | +0.17(+0.60%) |
Nov 04, 2002 | 28.06 | 28.76 | 28.00 | 28.19 | 1,817,994 | +0.14(+0.48%) |
Nov 01, 2002 | 27.35 | 28.15 | 27.09 | 28.05 | 1,240,367 | +0.53(+1.94%) |
Oct 31, 2002 | 27.73 | 27.85 | 27.21 | 27.52 | 1,426,703 | -0.13(-0.47%) |
Oct 30, 2002 | 27.33 | 27.85 | 27.07 | 27.64 | 3,092,644 | +0.32(+1.16%) |
Oct 29, 2002 | 27.61 | 27.68 | 26.97 | 27.33 | 2,156,088 | -0.25(-0.91%) |
Oct 28, 2002 | 27.27 | 27.92 | 27.27 | 27.58 | 2,188,745 | +0.30(+1.12%) |
Oct 25, 2002 | 26.91 | 27.42 | 26.72 | 27.27 | 1,388,727 | +0.19(+0.70%) |
Oct 24, 2002 | 27.75 | 27.84 | 26.93 | 27.08 | 2,393,552 | -0.20(-0.72%) |
Oct 23, 2002 | 26.40 | 27.28 | 26.05 | 27.28 | 2,588,754 | +0.88(+3.33%) |
Oct 22, 2002 | 26.19 | 26.47 | 25.86 | 26.40 | 2,445,862 | +0.38(+1.46%) |
Oct 21, 2002 | 25.54 | 26.36 | 25.30 | 26.02 | 1,823,461 | +0.37(+1.45%) |
Oct 18, 2002 | 24.88 | 25.86 | 24.70 | 25.65 | 3,915,418 | +0.65(+2.60%) |
Oct 17, 2002 | 26.49 | 26.90 | 24.77 | 25.00 | 8,299,410 | -2.71(-9.79%) |
Oct 16, 2002 | 27.95 | 28.39 | 27.64 | 27.71 | 1,454,484 | -0.68(-2.38%) |
Oct 15, 2002 | 27.85 | 28.51 | 27.85 | 28.39 | 1,562,355 | +1.28(+4.72%) |
Oct 14, 2002 | 26.73 | 27.41 | 26.65 | 27.11 | 1,752,828 | +0.07(+0.25%) |
Oct 11, 2002 | 26.39 | 27.81 | 26.39 | 27.04 | 2,260,265 | +1.14(+4.39%) |
Oct 10, 2002 | 24.43 | 26.19 | 24.43 | 25.91 | 2,472,460 | +1.31(+5.31%) |
Oct 09, 2002 | 25.11 | 25.11 | 24.53 | 24.60 | 2,184,164 | -1.24(-4.79%) |
Oct 08, 2002 | 24.87 | 26.29 | 24.70 | 25.84 | 310,313 | +1.40(+5.73%) |
Oct 07, 2002 | 25.55 | 25.78 | 24.38 | 24.44 | 3,036,935 | -1.11(-4.34%) |
Oct 04, 2002 | 25.86 | 26.35 | 25.29 | 25.55 | 3,000,584 | -0.31(-1.20%) |
Oct 03, 2002 | 27.94 | 27.94 | 25.51 | 25.86 | 6,530,475 | -2.08(-7.44%) |
Oct 02, 2002 | 29.90 | 29.90 | 27.64 | 27.94 | 4,248,784 | -1.96(-6.54%) |
Oct 01, 2002 | 28.55 | 29.93 | 27.96 | 29.89 | 1,522,605 | +1.35(+4.74%) |
Sep 30, 2002 | 28.33 | 28.93 | 27.45 | 28.54 | 118,214 | +0.20(+0.72%) |
Sep 27, 2002 | 29.30 | 29.70 | 28.15 | 28.33 | 1,527,925 | -1.23(-4.17%) |
Sep 26, 2002 | 29.31 | 29.81 | 29.02 | 29.57 | 1,836,760 | +0.37(+1.27%) |
Sep 25, 2002 | 28.08 | 29.34 | 27.88 | 29.19 | 2,646,974 | +1.45(+5.22%) |
Sep 24, 2002 | 28.22 | 28.72 | 27.58 | 27.75 | 2,073,781 | -0.84(-2.94%) |
Sep 23, 2002 | 28.38 | 28.77 | 27.88 | 28.59 | 1,680,421 | +0.05(+0.19%) |
Sep 20, 2002 | 28.02 | 28.80 | 27.99 | 28.53 | 2,701,797 | +0.51(+1.84%) |
Sep 19, 2002 | 28.42 | 28.47 | 28.01 | 28.02 | 1,980,391 | -0.98(-3.38%) |
Sep 18, 2002 | 28.86 | 29.52 | 28.54 | 29.00 | 1,983,938 | -0.45(-1.54%) |
Sep 17, 2002 | 30.49 | 30.70 | 29.40 | 29.45 | 1,849,321 | -0.63(-2.09%) |
Sep 16, 2002 | 30.18 | 30.42 | 29.92 | 30.08 | 1,477,388 | -0.24(-0.78%) |
Sep 13, 2002 | 30.11 | 30.76 | 30.09 | 30.32 | 2,520,928 | -0.35(-1.15%) |
Sep 12, 2002 | 31.17 | 31.18 | 30.59 | 30.67 | 2,090,183 | -0.56(-1.80%) |
Sep 11, 2002 | 31.47 | 31.60 | 31.13 | 31.23 | 1,527,186 | +0.01(+0.02%) |
Sep 10, 2002 | 31.81 | 31.81 | 31.06 | 31.22 | 2,367,249 | -0.58(-1.83%) |
Sep 09, 2002 | 30.89 | 31.98 | 30.60 | 31.81 | 1,831,736 | +0.68(+2.17%) |
Sep 06, 2002 | 30.93 | 31.23 | 30.69 | 31.13 | 1,108,410 | +0.65(+2.13%) |
Sep 05, 2002 | 30.35 | 30.92 | 30.05 | 30.48 | 2,264,402 | -0.25(-0.81%) |
Sep 04, 2002 | 29.95 | 30.73 | 29.88 | 30.73 | 325,090 | +0.73(+2.44%) |