Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 28.60 | 29.07 | 28.58 | 28.99 | 869,427 | -0.02(-0.07%) |
Nov 27, 2002 | 29.09 | 29.20 | 28.93 | 29.01 | 2,358,795 | -0.22(-0.75%) |
Nov 26, 2002 | 29.42 | 29.53 | 29.16 | 29.23 | 1,684,573 | -0.35(-1.18%) |
Nov 25, 2002 | 29.73 | 29.73 | 29.44 | 29.58 | 1,501,010 | -0.13(-0.42%) |
Nov 22, 2002 | 29.75 | 30.10 | 29.60 | 29.71 | 2,189,748 | -0.04(-0.13%) |
Nov 21, 2002 | 30.34 | 30.34 | 29.69 | 29.75 | 2,330,671 | -0.58(-1.92%) |
Nov 20, 2002 | 30.24 | 30.53 | 30.01 | 30.33 | 2,067,272 | +0.00(+0.00%) |
Nov 19, 2002 | 29.60 | 30.36 | 29.60 | 30.33 | 3,035,891 | +0.05(+0.15%) |
Nov 18, 2002 | 30.07 | 30.32 | 29.79 | 30.28 | 2,314,341 | +0.21(+0.70%) |
Nov 15, 2002 | 29.73 | 30.38 | 29.63 | 30.07 | 2,601,630 | +0.34(+1.16%) |
Nov 14, 2002 | 28.77 | 29.93 | 28.50 | 29.73 | 3,663,240 | +0.67(+2.32%) |
Nov 13, 2002 | 29.26 | 29.30 | 28.75 | 29.05 | 1,986,075 | +0.15(+0.53%) |
Nov 12, 2002 | 29.36 | 29.43 | 28.82 | 28.90 | 2,120,950 | -0.35(-1.20%) |
Nov 11, 2002 | 30.08 | 30.09 | 29.13 | 29.25 | 1,880,534 | -0.97(-3.22%) |
Nov 08, 2002 | 30.49 | 30.81 | 29.95 | 30.22 | 2,366,507 | -0.07(-0.22%) |
Nov 07, 2002 | 29.83 | 30.49 | 29.64 | 30.29 | 2,692,807 | +0.46(+1.53%) |
Nov 06, 2002 | 29.96 | 29.96 | 29.28 | 29.83 | 2,038,090 | +0.11(+0.36%) |
Nov 05, 2002 | 29.34 | 29.97 | 29.34 | 29.73 | 2,409,298 | +0.27(+0.92%) |
Nov 04, 2002 | 29.59 | 30.02 | 29.33 | 29.46 | 2,717,151 | -0.13(-0.42%) |
Nov 01, 2002 | 29.73 | 29.73 | 28.84 | 29.58 | 2,706,415 | -0.13(-0.45%) |
Oct 31, 2002 | 28.44 | 29.77 | 28.27 | 29.71 | 6,690,210 | +2.29(+8.37%) |
Oct 30, 2002 | 27.78 | 29.30 | 27.35 | 27.42 | 8,664,492 | +0.85(+3.19%) |
Oct 29, 2002 | 26.13 | 26.65 | 25.35 | 26.57 | 3,252,718 | +0.78(+3.03%) |
Oct 28, 2002 | 26.44 | 26.44 | 25.57 | 25.79 | 2,370,438 | -0.63(-2.38%) |
Oct 25, 2002 | 26.45 | 26.65 | 26.28 | 26.42 | 1,395,772 | -0.34(-1.26%) |
Oct 24, 2002 | 27.31 | 27.59 | 26.63 | 26.76 | 1,098,956 | -0.56(-2.06%) |
Oct 23, 2002 | 26.78 | 27.32 | 26.73 | 27.32 | 1,339,826 | +0.44(+1.65%) |
Oct 22, 2002 | 27.78 | 27.88 | 26.64 | 26.88 | 1,814,155 | -1.30(-4.60%) |
Oct 21, 2002 | 27.64 | 28.17 | 27.28 | 28.17 | 920,686 | +0.20(+0.71%) |
Oct 18, 2002 | 27.02 | 27.98 | 26.82 | 27.98 | 1,485,436 | +0.85(+3.15%) |
Oct 17, 2002 | 27.14 | 27.60 | 26.59 | 27.12 | 2,347,606 | -0.01(-0.05%) |
Oct 16, 2002 | 27.25 | 27.62 | 26.72 | 27.14 | 3,033,018 | -0.11(-0.39%) |
Oct 15, 2002 | 28.50 | 28.50 | 26.90 | 27.24 | 3,066,434 | -0.85(-3.01%) |
Oct 14, 2002 | 27.71 | 28.21 | 27.69 | 28.09 | 750,127 | +0.24(+0.88%) |
Oct 11, 2002 | 27.61 | 27.92 | 27.15 | 27.84 | 1,043,313 | +0.46(+1.67%) |
Oct 10, 2002 | 26.51 | 27.60 | 26.45 | 27.39 | 1,551,664 | +0.83(+3.14%) |
Oct 09, 2002 | 27.01 | 27.01 | 26.32 | 26.55 | 1,538,963 | -0.48(-1.76%) |
Oct 08, 2002 | 26.62 | 27.54 | 26.58 | 27.03 | 1,419,208 | +0.34(+1.29%) |
Oct 07, 2002 | 26.88 | 27.28 | 26.63 | 26.69 | 1,335,743 | +0.06(+0.22%) |
Oct 04, 2002 | 27.01 | 27.28 | 26.40 | 26.63 | 1,435,236 | -0.26(-0.96%) |
Oct 03, 2002 | 26.87 | 27.66 | 26.69 | 26.88 | 1,214,931 | -0.06(-0.22%) |
Oct 02, 2002 | 27.33 | 27.44 | 26.78 | 26.94 | 983,134 | -0.52(-1.88%) |
Oct 01, 2002 | 26.74 | 27.46 | 26.65 | 27.46 | 1,326,822 | +0.89(+3.33%) |
Sep 30, 2002 | 27.02 | 27.02 | 26.21 | 26.57 | 2,471,745 | -0.58(-2.14%) |
Sep 27, 2002 | 27.91 | 28.07 | 27.15 | 27.16 | 1,782,402 | -1.12(-3.95%) |
Sep 26, 2002 | 27.51 | 28.31 | 27.45 | 28.27 | 1,264,223 | +0.86(+3.14%) |
Sep 25, 2002 | 26.95 | 27.60 | 26.85 | 27.41 | 1,777,110 | +0.75(+2.80%) |
Sep 24, 2002 | 28.04 | 28.07 | 26.59 | 26.67 | 2,771,433 | -1.51(-5.35%) |
Sep 23, 2002 | 28.29 | 28.47 | 27.84 | 28.17 | 1,826,705 | -0.24(-0.86%) |
Sep 20, 2002 | 28.87 | 28.87 | 28.24 | 28.42 | 2,132,442 | -0.03(-0.09%) |
Sep 19, 2002 | 28.04 | 28.93 | 27.64 | 28.44 | 2,118,531 | +0.27(+0.96%) |
Sep 18, 2002 | 27.76 | 28.50 | 26.82 | 28.17 | 3,075,355 | +0.41(+1.48%) |
Sep 17, 2002 | 28.60 | 28.74 | 27.72 | 27.76 | 1,116,345 | -0.67(-2.37%) |
Sep 16, 2002 | 28.27 | 28.70 | 28.11 | 28.44 | 957,580 | +0.00(+0.00%) |
Sep 13, 2002 | 28.23 | 28.56 | 28.00 | 28.44 | 790,952 | +0.21(+0.75%) |
Sep 12, 2002 | 28.57 | 28.64 | 28.11 | 28.23 | 944,274 | -0.51(-1.77%) |
Sep 11, 2002 | 28.85 | 29.00 | 28.67 | 28.74 | 1,032,577 | +0.10(+0.35%) |
Sep 10, 2002 | 28.54 | 28.71 | 28.35 | 28.64 | 1,154,297 | +0.09(+0.32%) |
Sep 09, 2002 | 27.91 | 28.60 | 27.84 | 28.54 | 1,270,272 | +0.34(+1.20%) |
Sep 06, 2002 | 28.47 | 28.57 | 27.78 | 28.21 | 1,215,384 | -0.11(-0.40%) |
Sep 05, 2002 | 27.91 | 28.61 | 27.91 | 28.32 | 1,508,268 | +0.23(+0.82%) |
Sep 04, 2002 | 27.64 | 28.17 | 27.51 | 28.09 | 1,280,856 | +0.38(+1.36%) |