Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.98 | 28.77 | 27.78 | 28.48 | 639,596 | +0.34(+1.20%) |
Aug 29, 2002 | 28.17 | 28.38 | 27.94 | 28.14 | 920,988 | -0.34(-1.18%) |
Aug 28, 2002 | 28.57 | 28.67 | 28.25 | 28.48 | 915,091 | -0.21(-0.74%) |
Aug 27, 2002 | 28.34 | 28.74 | 28.04 | 28.69 | 1,014,130 | +0.65(+2.34%) |
Aug 26, 2002 | 28.23 | 28.34 | 27.48 | 28.03 | 1,174,861 | -0.25(-0.89%) |
Aug 23, 2002 | 28.34 | 28.58 | 28.13 | 28.29 | 974,817 | -0.22(-0.77%) |
Aug 22, 2002 | 28.11 | 28.64 | 28.10 | 28.50 | 927,188 | +0.17(+0.58%) |
Aug 21, 2002 | 28.37 | 28.48 | 27.78 | 28.34 | 1,152,937 | +0.00(+0.00%) |
Aug 20, 2002 | 27.67 | 28.76 | 27.45 | 28.34 | 2,142,875 | +0.81(+2.93%) |
Aug 16, 2002 | 27.78 | 27.81 | 27.25 | 27.53 | 1,572,379 | -0.38(-1.35%) |
Aug 15, 2002 | 27.57 | 28.09 | 27.35 | 27.91 | 2,062,283 | +0.34(+1.22%) |
Aug 14, 2002 | 27.02 | 27.57 | 26.39 | 27.57 | 1,700,903 | +0.65(+2.41%) |
Aug 13, 2002 | 26.72 | 27.51 | 26.72 | 26.92 | 1,007,477 | -0.13(-0.46%) |
Aug 12, 2002 | 27.01 | 27.45 | 26.52 | 27.05 | 1,167,906 | +1.65(+6.51%) |
Aug 07, 2002 | 25.79 | 25.79 | 24.77 | 25.40 | 2,833,276 | +1.14(+4.72%) |
Aug 06, 2002 | 24.60 | 25.20 | 24.19 | 24.25 | 1,603,981 | -0.22(-0.92%) |
Aug 05, 2002 | 24.83 | 25.29 | 24.38 | 24.48 | 1,405,600 | -0.67(-2.68%) |
Aug 02, 2002 | 25.20 | 25.58 | 24.75 | 25.15 | 1,146,132 | +0.03(+0.11%) |
Aug 01, 2002 | 25.33 | 25.85 | 24.93 | 25.12 | 1,349,200 | -0.34(-1.32%) |
Jul 31, 2002 | 24.63 | 25.96 | 24.37 | 25.46 | 2,383,744 | +0.83(+3.38%) |
Jul 30, 2002 | 25.07 | 25.07 | 24.32 | 24.63 | 1,330,753 | -0.57(-2.26%) |
Jul 29, 2002 | 25.23 | 25.53 | 24.67 | 25.20 | 1,262,409 | +0.44(+1.79%) |
Jul 26, 2002 | 24.54 | 24.76 | 24.15 | 24.75 | 1,337,407 | +0.15(+0.62%) |
Jul 25, 2002 | 24.80 | 25.01 | 23.81 | 24.60 | 2,017,375 | +0.03(+0.11%) |
Jul 24, 2002 | 23.08 | 24.83 | 23.08 | 24.58 | 2,976,014 | +1.36(+5.87%) |
Jul 23, 2002 | 22.72 | 23.60 | 22.55 | 23.21 | 2,358,493 | +0.79(+3.51%) |
Jul 22, 2002 | 21.90 | 22.82 | 21.66 | 22.43 | 3,305,943 | +1.14(+5.38%) |
Jul 19, 2002 | 22.25 | 22.45 | 21.11 | 21.28 | 3,106,201 | -1.87(-8.06%) |
Jul 17, 2002 | 24.03 | 24.21 | 22.98 | 23.15 | 1,895,504 | -1.31(-5.35%) |
Jul 12, 2002 | 24.97 | 25.55 | 24.14 | 24.46 | 3,206,752 | -0.81(-3.19%) |
Jul 11, 2002 | 26.06 | 26.45 | 25.13 | 25.26 | 2,845,826 | -1.13(-4.28%) |
Jul 10, 2002 | 26.95 | 27.21 | 26.39 | 26.39 | 1,569,657 | -0.71(-2.61%) |
Jul 09, 2002 | 27.84 | 28.23 | 27.17 | 27.10 | 963,023 | -0.74(-2.66%) |
Jul 08, 2002 | 27.52 | 27.98 | 27.51 | 27.84 | 1,496,928 | +0.00(+0.00%) |
Jul 05, 2002 | 26.95 | 27.91 | 26.85 | 27.84 | 522,563 | +0.65(+2.41%) |
Jul 04, 2002 | 27.02 | 27.84 | 26.69 | 27.19 | 1,326,973 | +0.00(+0.00%) |
Jul 03, 2002 | 27.02 | 27.84 | 26.69 | 27.19 | 1,326,973 | -0.04(-0.15%) |
Jul 02, 2002 | 27.94 | 28.04 | 27.12 | 27.23 | 1,950,542 | -1.00(-3.54%) |
Jul 01, 2002 | 27.31 | 28.50 | 27.25 | 28.23 | 1,925,140 | +0.88(+3.22%) |
Jun 28, 2002 | 28.04 | 28.11 | 27.23 | 27.35 | 1,885,675 | -0.69(-2.48%) |
Jun 27, 2002 | 27.60 | 28.10 | 26.97 | 28.04 | 1,780,588 | +0.58(+2.09%) |
Jun 26, 2002 | 27.35 | 28.00 | 26.85 | 27.47 | 3,303,523 | -0.05(-0.17%) |
Jun 25, 2002 | 28.22 | 28.44 | 27.50 | 27.51 | 1,505,698 | -1.47(-5.07%) |
Jun 21, 2002 | 29.10 | 29.40 | 28.95 | 28.98 | 1,754,581 | -0.69(-2.34%) |
Jun 20, 2002 | 29.69 | 29.75 | 29.40 | 29.68 | 1,474,852 | -0.23(-0.77%) |
Jun 19, 2002 | 29.66 | 30.01 | 29.51 | 29.91 | 1,663,253 | +0.01(+0.04%) |
Jun 18, 2002 | 30.09 | 30.12 | 29.74 | 29.89 | 849,015 | -0.18(-0.59%) |
Jun 17, 2002 | 29.76 | 30.09 | 29.69 | 30.07 | 1,309,434 | +0.32(+1.09%) |
Jun 14, 2002 | 29.60 | 29.96 | 29.43 | 29.75 | 1,888,548 | -0.72(-2.37%) |
Jun 12, 2002 | 30.72 | 31.02 | 30.16 | 30.47 | 2,364,239 | -0.17(-0.54%) |
Jun 11, 2002 | 31.12 | 31.45 | 30.55 | 30.63 | 1,085,802 | -0.56(-1.78%) |
Jun 10, 2002 | 31.02 | 31.56 | 30.70 | 31.19 | 1,743,089 | +0.27(+0.88%) |
Jun 07, 2002 | 30.81 | 31.08 | 30.69 | 30.92 | 1,339,977 | +0.11(+0.36%) |
Jun 06, 2002 | 31.08 | 31.35 | 30.80 | 30.81 | 1,054,956 | -0.15(-0.47%) |