Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 29.43 | 29.70 | 29.33 | 29.34 | 298,826 | -0.09(-0.30%) |
Aug 29, 2002 | 29.08 | 29.68 | 29.07 | 29.43 | 474,069 | +0.09(+0.30%) |
Aug 28, 2002 | 29.59 | 29.77 | 29.29 | 29.34 | 722,428 | -0.42(-1.40%) |
Aug 27, 2002 | 30.47 | 30.55 | 29.76 | 29.76 | 2,234,046 | -0.71(-2.34%) |
Aug 26, 2002 | 29.86 | 30.47 | 29.59 | 30.47 | 862,305 | +0.79(+2.66%) |
Aug 23, 2002 | 30.26 | 30.38 | 29.68 | 29.68 | 595,666 | -0.72(-2.38%) |
Aug 22, 2002 | 30.20 | 30.55 | 30.07 | 30.40 | 336,577 | +0.16(+0.52%) |
Aug 21, 2002 | 29.63 | 30.26 | 29.62 | 30.25 | 578,976 | +0.68(+2.30%) |
Aug 20, 2002 | 29.83 | 29.83 | 29.52 | 29.57 | 1,274,383 | +0.00(+0.00%) |
Aug 16, 2002 | 29.15 | 29.68 | 28.98 | 29.57 | 847,204 | +0.31(+1.08%) |
Aug 15, 2002 | 29.36 | 29.39 | 28.96 | 29.25 | 611,958 | +0.07(+0.24%) |
Aug 14, 2002 | 28.51 | 29.23 | 28.08 | 29.18 | 689,446 | +0.80(+2.81%) |
Aug 13, 2002 | 28.99 | 29.26 | 28.39 | 28.39 | 362,009 | -0.79(-2.72%) |
Aug 12, 2002 | 28.90 | 29.29 | 28.73 | 29.18 | 194,714 | +0.29(+1.00%) |
Aug 07, 2002 | 28.86 | 29.00 | 28.21 | 28.89 | 1,360,216 | +0.31(+1.07%) |
Aug 06, 2002 | 27.90 | 28.59 | 27.90 | 28.58 | 1,225,109 | +0.91(+3.30%) |
Aug 05, 2002 | 28.16 | 28.30 | 27.61 | 27.67 | 772,498 | -0.55(-1.96%) |
Aug 02, 2002 | 29.15 | 29.15 | 28.20 | 28.22 | 1,748,452 | -0.89(-3.07%) |
Aug 01, 2002 | 29.27 | 29.46 | 28.99 | 29.12 | 881,776 | -0.20(-0.69%) |
Jul 31, 2002 | 29.82 | 29.94 | 29.32 | 29.32 | 1,744,876 | -0.55(-1.85%) |
Jul 30, 2002 | 29.91 | 30.14 | 29.07 | 29.87 | 799,917 | -0.06(-0.21%) |
Jul 29, 2002 | 28.94 | 30.00 | 28.90 | 29.93 | 1,166,694 | +1.28(+4.48%) |
Jul 26, 2002 | 28.29 | 28.65 | 28.03 | 28.65 | 1,388,827 | +0.62(+2.20%) |
Jul 25, 2002 | 27.93 | 28.74 | 27.37 | 28.03 | 3,343,916 | -0.15(-0.54%) |
Jul 24, 2002 | 26.05 | 28.24 | 26.05 | 28.18 | 1,787,395 | +1.26(+4.67%) |
Jul 23, 2002 | 28.37 | 28.46 | 26.81 | 26.93 | 1,574,005 | -1.36(-4.81%) |
Jul 22, 2002 | 28.82 | 29.19 | 27.98 | 28.29 | 1,521,551 | -0.60(-2.09%) |
Jul 19, 2002 | 29.37 | 29.53 | 28.69 | 28.89 | 1,039,137 | -1.65(-5.39%) |
Jul 17, 2002 | 30.83 | 30.95 | 29.98 | 30.54 | 569,836 | -0.42(-1.34%) |
Jul 12, 2002 | 31.48 | 31.71 | 30.85 | 30.95 | 491,553 | -0.36(-1.17%) |
Jul 11, 2002 | 31.53 | 31.61 | 30.89 | 31.32 | 2,253,517 | -0.32(-1.00%) |
Jul 10, 2002 | 32.37 | 32.37 | 31.63 | 31.64 | 817,401 | -0.71(-2.21%) |
Jul 09, 2002 | 32.64 | 32.87 | 32.30 | 32.35 | 728,786 | -0.30(-0.92%) |
Jul 08, 2002 | 33.07 | 33.25 | 32.56 | 32.65 | 695,010 | -0.31(-0.94%) |
Jul 05, 2002 | 32.41 | 33.09 | 32.39 | 32.96 | 2,543,204 | +0.80(+2.49%) |
Jul 04, 2002 | 32.34 | 32.60 | 31.79 | 32.16 | 2,460,947 | +0.00(+0.00%) |
Jul 03, 2002 | 32.34 | 32.60 | 31.79 | 32.16 | 2,460,947 | -0.38(-1.18%) |
Jul 02, 2002 | 33.67 | 33.67 | 32.54 | 32.54 | 1,432,539 | -1.05(-3.13%) |
Jul 01, 2002 | 34.26 | 34.30 | 33.52 | 33.60 | 640,966 | -0.60(-1.77%) |
Jun 28, 2002 | 34.09 | 34.60 | 34.09 | 34.20 | 1,655,467 | +0.09(+0.26%) |
Jun 27, 2002 | 34.07 | 34.32 | 33.55 | 34.11 | 451,021 | +0.26(+0.78%) |
Jun 26, 2002 | 33.22 | 33.92 | 33.03 | 33.85 | 1,332,798 | +0.15(+0.45%) |
Jun 25, 2002 | 34.29 | 34.56 | 33.63 | 33.70 | 1,776,269 | -0.57(-1.65%) |
Jun 21, 2002 | 34.30 | 34.49 | 34.07 | 34.26 | 2,338,158 | +0.16(+0.48%) |
Jun 20, 2002 | 34.12 | 34.51 | 33.92 | 34.10 | 828,528 | +0.10(+0.30%) |
Jun 19, 2002 | 34.36 | 34.85 | 33.97 | 34.00 | 1,471,482 | -0.60(-1.75%) |
Jun 18, 2002 | 34.43 | 34.82 | 34.33 | 34.60 | 278,560 | +0.04(+0.11%) |
Jun 17, 2002 | 33.83 | 34.56 | 33.83 | 34.56 | 957,675 | +0.88(+2.61%) |
Jun 14, 2002 | 33.28 | 33.74 | 32.84 | 33.68 | 634,608 | -0.48(-1.40%) |
Jun 12, 2002 | 33.97 | 34.19 | 33.71 | 34.16 | 494,732 | +0.10(+0.30%) |
Jun 11, 2002 | 34.60 | 34.66 | 33.98 | 34.06 | 875,815 | -0.24(-0.70%) |
Jun 10, 2002 | 34.45 | 34.73 | 34.29 | 34.30 | 707,726 | -0.21(-0.62%) |
Jun 07, 2002 | 33.82 | 34.62 | 33.78 | 34.51 | 961,649 | +0.52(+1.52%) |
Jun 06, 2002 | 34.69 | 34.69 | 34.00 | 34.00 | 455,392 | -0.65(-1.89%) |