Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 24.63 | 24.84 | 24.63 | 24.69 | 1,384,237 | -0.19(-0.75%) |
Nov 27, 2002 | 24.63 | 24.91 | 24.61 | 24.88 | 3,319,125 | +0.17(+0.69%) |
Nov 26, 2002 | 24.84 | 25.00 | 24.66 | 24.71 | 5,098,421 | -0.35(-1.40%) |
Nov 25, 2002 | 25.33 | 25.33 | 24.94 | 25.06 | 3,707,183 | -0.15(-0.61%) |
Nov 22, 2002 | 24.99 | 25.37 | 24.97 | 25.21 | 3,672,307 | +0.24(+0.98%) |
Nov 21, 2002 | 25.54 | 25.54 | 24.83 | 24.97 | 5,151,349 | -0.57(-2.23%) |
Nov 20, 2002 | 25.15 | 25.54 | 24.82 | 25.54 | 4,852,569 | +0.41(+1.62%) |
Nov 19, 2002 | 25.00 | 25.24 | 24.83 | 25.13 | 3,176,182 | +0.29(+1.18%) |
Nov 18, 2002 | 24.80 | 24.96 | 24.61 | 24.84 | 4,216,325 | +0.03(+0.13%) |
Nov 15, 2002 | 24.24 | 24.80 | 24.19 | 24.80 | 3,369,597 | +0.31(+1.26%) |
Nov 14, 2002 | 24.67 | 24.84 | 24.39 | 24.49 | 5,161,419 | +0.55(+2.31%) |
Nov 13, 2002 | 23.52 | 24.10 | 23.31 | 23.94 | 3,704,113 | +0.43(+1.84%) |
Nov 12, 2002 | 23.30 | 23.92 | 23.29 | 23.51 | 2,444,889 | +0.01(+0.03%) |
Nov 11, 2002 | 23.49 | 23.72 | 23.22 | 23.50 | 3,417,122 | -0.10(-0.41%) |
Nov 08, 2002 | 24.02 | 24.31 | 23.60 | 23.60 | 3,453,840 | -0.26(-1.09%) |
Nov 07, 2002 | 23.75 | 23.98 | 23.63 | 23.86 | 3,127,306 | +0.11(+0.48%) |
Nov 06, 2002 | 23.33 | 23.91 | 23.29 | 23.75 | 4,453,213 | +0.37(+1.60%) |
Nov 05, 2002 | 23.29 | 23.62 | 23.13 | 23.37 | 4,671,311 | +0.03(+0.14%) |
Nov 04, 2002 | 24.02 | 24.10 | 23.25 | 23.34 | 6,084,776 | -0.85(-3.50%) |
Nov 01, 2002 | 24.33 | 24.53 | 24.04 | 24.18 | 3,143,394 | -0.15(-0.60%) |
Oct 31, 2002 | 24.43 | 24.67 | 24.27 | 24.33 | 5,415,130 | -0.28(-1.16%) |
Oct 30, 2002 | 24.47 | 24.76 | 24.18 | 24.62 | 8,790,746 | +1.18(+5.04%) |
Oct 29, 2002 | 23.22 | 23.58 | 22.88 | 23.44 | 5,924,395 | +0.21(+0.91%) |
Oct 28, 2002 | 23.25 | 23.46 | 22.88 | 23.22 | 6,206,720 | -0.20(-0.87%) |
Oct 25, 2002 | 22.64 | 23.74 | 22.45 | 23.43 | 6,057,637 | +0.53(+2.31%) |
Oct 24, 2002 | 23.53 | 23.60 | 22.71 | 22.90 | 6,693,880 | -0.47(-2.02%) |
Oct 23, 2002 | 23.61 | 23.70 | 23.18 | 23.37 | 9,347,167 | -0.98(-4.01%) |
Oct 22, 2002 | 25.45 | 25.46 | 24.02 | 24.35 | 8,433,511 | -1.32(-5.14%) |
Oct 21, 2002 | 25.28 | 25.78 | 24.96 | 25.67 | 3,648,238 | +0.33(+1.32%) |
Oct 18, 2002 | 24.91 | 25.59 | 24.85 | 25.33 | 2,620,006 | +0.39(+1.57%) |
Oct 17, 2002 | 25.24 | 25.33 | 24.80 | 24.94 | 2,447,222 | +0.02(+0.06%) |
Oct 16, 2002 | 25.49 | 25.56 | 24.55 | 24.93 | 3,961,140 | +0.09(+0.36%) |
Oct 15, 2002 | 25.53 | 25.55 | 24.57 | 24.84 | 4,079,031 | -0.49(-1.93%) |
Oct 14, 2002 | 24.55 | 25.40 | 24.55 | 25.33 | 2,432,609 | +0.19(+0.75%) |
Oct 11, 2002 | 24.43 | 25.19 | 24.43 | 25.14 | 2,772,773 | +0.46(+1.88%) |
Oct 10, 2002 | 24.37 | 25.08 | 24.27 | 24.67 | 3,339,142 | +0.20(+0.80%) |
Oct 09, 2002 | 24.55 | 24.99 | 24.36 | 24.48 | 22,816,838 | -0.50(-2.02%) |
Oct 08, 2002 | 24.43 | 25.49 | 24.25 | 24.98 | 5,090,807 | +0.55(+2.27%) |
Oct 07, 2002 | 24.23 | 25.16 | 24.20 | 24.43 | 3,736,656 | +0.14(+0.57%) |
Oct 04, 2002 | 24.39 | 24.55 | 24.13 | 24.29 | 3,527,768 | -0.02(-0.07%) |
Oct 03, 2002 | 24.02 | 24.53 | 24.02 | 24.31 | 3,309,792 | +0.29(+1.19%) |
Oct 02, 2002 | 24.49 | 24.63 | 23.41 | 24.02 | 3,821,022 | -0.46(-1.90%) |
Oct 01, 2002 | 24.23 | 24.71 | 24.16 | 24.49 | 4,954,496 | +0.38(+1.59%) |
Sep 30, 2002 | 24.06 | 24.35 | 23.78 | 24.10 | 4,141,784 | -0.33(-1.37%) |
Sep 27, 2002 | 25.12 | 25.13 | 24.36 | 24.44 | 3,419,210 | -0.77(-3.07%) |
Sep 26, 2002 | 24.53 | 25.21 | 24.31 | 25.21 | 3,821,513 | +0.89(+3.65%) |
Sep 25, 2002 | 24.11 | 24.51 | 24.11 | 24.32 | 4,848,639 | +0.02(+0.10%) |
Sep 24, 2002 | 24.59 | 24.74 | 24.16 | 24.30 | 4,599,717 | -0.55(-2.20%) |
Sep 23, 2002 | 24.71 | 25.12 | 24.56 | 24.84 | 2,998,731 | -0.24(-0.94%) |
Sep 20, 2002 | 24.76 | 25.24 | 24.59 | 25.08 | 4,541,754 | +0.33(+1.32%) |
Sep 19, 2002 | 24.63 | 25.15 | 24.58 | 24.76 | 2,406,697 | -0.30(-1.20%) |
Sep 18, 2002 | 24.82 | 25.19 | 24.60 | 25.06 | 2,580,955 | +0.11(+0.46%) |
Sep 17, 2002 | 25.56 | 25.60 | 24.94 | 24.94 | 2,542,149 | -0.46(-1.83%) |
Sep 16, 2002 | 25.20 | 25.46 | 24.94 | 25.41 | 2,397,855 | +0.07(+0.29%) |
Sep 13, 2002 | 25.24 | 25.38 | 25.10 | 25.33 | 2,458,888 | -0.20(-0.77%) |
Sep 12, 2002 | 25.68 | 25.72 | 25.24 | 25.53 | 2,313,612 | -0.25(-0.98%) |
Sep 11, 2002 | 26.05 | 26.10 | 25.68 | 25.78 | 1,453,007 | -0.28(-1.06%) |
Sep 10, 2002 | 25.81 | 26.17 | 25.67 | 26.06 | 2,438,626 | +0.16(+0.63%) |
Sep 09, 2002 | 25.11 | 25.96 | 24.95 | 25.90 | 4,392,671 | +0.75(+2.98%) |
Sep 06, 2002 | 25.42 | 25.58 | 25.15 | 25.15 | 28,564,028 | -0.37(-1.47%) |
Sep 05, 2002 | 25.42 | 25.97 | 25.26 | 25.52 | 3,485,401 | -0.11(-0.41%) |
Sep 04, 2002 | 25.12 | 25.63 | 25.08 | 25.63 | 3,437,999 | +0.34(+1.35%) |