Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.52 | 27.55 | 26.91 | 26.92 | 1,152,056 | -0.68(-2.45%) |
Nov 27, 2002 | 27.00 | 27.66 | 26.50 | 27.59 | 3,742,613 | +1.35(+5.16%) |
Nov 26, 2002 | 27.05 | 27.85 | 26.12 | 26.24 | 5,357,427 | -0.61(-2.28%) |
Nov 25, 2002 | 25.44 | 27.26 | 25.35 | 26.85 | 5,505,609 | +1.74(+6.91%) |
Nov 22, 2002 | 26.41 | 26.68 | 24.99 | 25.12 | 11,864,273 | -1.28(-4.86%) |
Nov 21, 2002 | 23.79 | 26.60 | 23.73 | 26.40 | 10,577,220 | +3.00(+12.83%) |
Nov 20, 2002 | 23.12 | 23.53 | 23.11 | 23.40 | 4,312,991 | +0.29(+1.24%) |
Nov 19, 2002 | 23.05 | 23.48 | 22.70 | 23.11 | 5,325,027 | +0.06(+0.28%) |
Nov 18, 2002 | 24.69 | 24.84 | 23.01 | 23.05 | 8,435,856 | -1.64(-6.65%) |
Nov 15, 2002 | 23.90 | 24.91 | 23.50 | 24.69 | 7,855,558 | +0.80(+3.33%) |
Nov 14, 2002 | 25.04 | 25.04 | 23.69 | 23.89 | 13,483,732 | +1.47(+6.53%) |
Nov 13, 2002 | 22.76 | 23.18 | 21.61 | 22.42 | 7,225,782 | -0.33(-1.44%) |
Nov 12, 2002 | 23.36 | 23.52 | 22.67 | 22.75 | 4,730,665 | -0.61(-2.59%) |
Nov 11, 2002 | 23.31 | 23.98 | 22.47 | 23.36 | 5,183,626 | +0.01(+0.03%) |
Nov 08, 2002 | 24.73 | 25.14 | 23.16 | 23.35 | 6,349,245 | -1.30(-5.27%) |
Nov 07, 2002 | 25.88 | 26.04 | 24.55 | 24.65 | 6,410,025 | -1.68(-6.38%) |
Nov 06, 2002 | 27.00 | 27.11 | 25.49 | 26.33 | 7,473,674 | -0.51(-1.90%) |
Nov 05, 2002 | 26.16 | 26.88 | 25.72 | 26.84 | 5,498,074 | +0.50(+1.91%) |
Nov 04, 2002 | 25.56 | 27.09 | 25.56 | 26.33 | 6,294,367 | +1.41(+5.65%) |
Nov 01, 2002 | 24.27 | 25.08 | 23.59 | 24.92 | 5,986,072 | +0.66(+2.72%) |
Oct 31, 2002 | 24.96 | 25.50 | 24.18 | 24.26 | 3,257,504 | -0.69(-2.78%) |
Oct 30, 2002 | 24.27 | 25.47 | 23.95 | 24.96 | 4,305,833 | +0.84(+3.50%) |
Oct 29, 2002 | 24.30 | 24.49 | 23.19 | 24.11 | 5,002,793 | -0.49(-1.97%) |
Oct 28, 2002 | 24.14 | 25.28 | 24.14 | 24.60 | 5,880,586 | +0.46(+1.91%) |
Oct 25, 2002 | 23.73 | 24.20 | 22.83 | 24.14 | 7,375,723 | +1.24(+5.43%) |
Oct 24, 2002 | 25.96 | 26.07 | 22.52 | 22.89 | 11,284,352 | -2.41(-9.53%) |
Oct 23, 2002 | 25.67 | 25.67 | 24.02 | 25.31 | 5,371,491 | -0.35(-1.37%) |
Oct 22, 2002 | 24.65 | 26.32 | 24.49 | 25.66 | 5,168,557 | +0.47(+1.87%) |
Oct 21, 2002 | 23.89 | 25.21 | 23.49 | 25.19 | 5,114,307 | +1.16(+4.84%) |
Oct 18, 2002 | 22.83 | 24.29 | 22.43 | 24.02 | 5,651,406 | +0.96(+4.18%) |
Oct 17, 2002 | 23.89 | 24.34 | 22.10 | 23.06 | 10,844,074 | +0.88(+3.99%) |
Oct 16, 2002 | 23.09 | 23.44 | 20.30 | 22.18 | 26,367,952 | -5.41(-19.60%) |
Oct 15, 2002 | 28.87 | 29.01 | 26.89 | 27.58 | 9,225,117 | +1.97(+7.71%) |
Oct 14, 2002 | 24.22 | 25.72 | 24.05 | 25.61 | 3,917,921 | +1.19(+4.89%) |
Oct 11, 2002 | 23.28 | 25.40 | 23.28 | 24.41 | 288,830 | +1.15(+4.93%) |
Oct 10, 2002 | 21.11 | 23.49 | 20.78 | 23.27 | 6,626,145 | +2.17(+10.26%) |
Oct 09, 2002 | 22.86 | 22.89 | 20.83 | 21.10 | 9,496,994 | -2.54(-10.74%) |
Oct 08, 2002 | 22.58 | 24.65 | 21.94 | 23.64 | 7,493,641 | +1.30(+5.81%) |
Oct 07, 2002 | 23.09 | 23.41 | 22.15 | 22.34 | 8,976,848 | -1.85(-7.64%) |
Oct 04, 2002 | 26.32 | 26.35 | 23.79 | 24.19 | 8,105,459 | -1.63(-6.32%) |
Oct 03, 2002 | 26.90 | 27.19 | 25.76 | 25.82 | 5,172,701 | -0.93(-3.48%) |
Oct 02, 2002 | 28.27 | 28.49 | 25.88 | 26.76 | 5,381,914 | -2.17(-7.49%) |
Oct 01, 2002 | 28.19 | 29.07 | 26.96 | 28.92 | 3,548,595 | +1.11(+4.01%) |
Sep 30, 2002 | 27.39 | 28.29 | 25.78 | 27.81 | 6,711,287 | +0.18(+0.63%) |
Sep 27, 2002 | 28.67 | 29.26 | 27.19 | 27.63 | 4,122,363 | -1.23(-4.25%) |
Sep 26, 2002 | 28.25 | 29.15 | 28.17 | 28.86 | 4,473,982 | +0.68(+2.43%) |
Sep 25, 2002 | 27.99 | 28.47 | 26.59 | 28.17 | 6,896,139 | +0.90(+3.30%) |
Sep 24, 2002 | 27.60 | 28.27 | 26.68 | 27.27 | 4,556,236 | -0.32(-1.15%) |
Sep 23, 2002 | 27.23 | 27.84 | 26.59 | 27.59 | 4,043,876 | -0.16(-0.57%) |
Sep 20, 2002 | 27.77 | 28.03 | 27.19 | 27.75 | 5,314,479 | -0.02(-0.06%) |
Sep 19, 2002 | 27.87 | 28.45 | 27.67 | 27.77 | 4,009,091 | -0.89(-3.11%) |
Sep 18, 2002 | 28.06 | 29.54 | 27.07 | 28.66 | 9,260,655 | +0.60(+2.13%) |
Sep 17, 2002 | 30.78 | 30.79 | 27.63 | 28.06 | 8,954,495 | -2.73(-8.87%) |
Sep 16, 2002 | 30.90 | 31.45 | 29.65 | 30.79 | 2,363,134 | -0.20(-0.64%) |
Sep 13, 2002 | 30.10 | 31.53 | 29.86 | 30.99 | 3,725,911 | +0.25(+0.83%) |
Sep 12, 2002 | 32.25 | 32.25 | 30.70 | 30.74 | 5,535,622 | -1.91(-5.85%) |
Sep 11, 2002 | 31.85 | 33.05 | 31.85 | 32.65 | 5,907,711 | +1.63(+5.26%) |
Sep 10, 2002 | 30.65 | 31.34 | 29.97 | 31.02 | 6,363,059 | -0.42(-1.34%) |
Sep 09, 2002 | 28.87 | 31.76 | 28.83 | 31.44 | 7,467,898 | +2.37(+8.13%) |
Sep 06, 2002 | 28.51 | 29.46 | 28.40 | 29.07 | 3,558,264 | +1.15(+4.11%) |
Sep 05, 2002 | 27.91 | 28.52 | 27.11 | 27.93 | 4,307,968 | -0.37(-1.29%) |
Sep 04, 2002 | 27.00 | 28.52 | 26.63 | 28.29 | 4,005,449 | +1.66(+6.25%) |