Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 24.65 | 25.32 | 24.56 | 24.80 | 580,400 | -0.27(-1.08%) |
Aug 29, 2002 | 23.65 | 25.23 | 23.64 | 25.07 | 1,072,800 | +0.83(+3.42%) |
Aug 28, 2002 | 24.30 | 24.70 | 23.91 | 24.24 | 644,400 | -0.32(-1.30%) |
Aug 27, 2002 | 25.55 | 25.55 | 24.50 | 24.56 | 543,500 | -0.81(-3.19%) |
Aug 26, 2002 | 25.20 | 25.50 | 24.60 | 25.37 | 657,000 | +0.17(+0.67%) |
Aug 23, 2002 | 25.33 | 25.37 | 25.03 | 25.20 | 774,300 | -0.74(-2.85%) |
Aug 22, 2002 | 25.68 | 26.11 | 25.14 | 25.94 | 10,000 | -0.07(-0.27%) |
Aug 21, 2002 | 25.46 | 26.01 | 25.00 | 26.01 | 1,296,800 | +0.56(+2.20%) |
Aug 20, 2002 | 25.95 | 25.95 | 25.08 | 25.45 | 962,600 | -0.38(-1.47%) |
Aug 16, 2002 | 26.40 | 26.40 | 25.60 | 25.83 | 895,200 | -0.57(-2.16%) |
Aug 15, 2002 | 25.51 | 26.99 | 25.51 | 26.40 | 1,261,000 | +0.89(+3.49%) |
Aug 14, 2002 | 24.39 | 25.65 | 23.51 | 25.51 | 1,649,200 | +2.32(+10.00%) |
Aug 13, 2002 | 23.25 | 24.50 | 22.85 | 23.19 | 2,490,700 | +1.63(+7.56%) |
Aug 12, 2002 | 22.03 | 22.24 | 21.55 | 21.56 | 1,446,800 | -0.37(-1.69%) |
Aug 07, 2002 | 21.26 | 22.30 | 21.25 | 21.93 | 2,190,900 | +0.18(+0.83%) |
Aug 06, 2002 | 21.25 | 22.00 | 21.25 | 21.75 | 1,582,000 | +0.93(+4.47%) |
Aug 05, 2002 | 21.69 | 22.16 | 20.81 | 20.82 | 1,588,300 | -0.83(-3.83%) |
Aug 02, 2002 | 23.00 | 23.10 | 21.40 | 21.65 | 1,920,200 | -1.35(-5.87%) |
Aug 01, 2002 | 24.63 | 24.63 | 22.96 | 23.00 | 1,795,000 | -1.64(-6.66%) |
Jul 31, 2002 | 25.20 | 25.20 | 24.02 | 24.64 | 1,074,900 | -0.55(-2.18%) |
Jul 30, 2002 | 25.84 | 25.89 | 24.70 | 25.19 | 1,027,500 | -0.46(-1.79%) |
Jul 29, 2002 | 24.40 | 26.00 | 24.35 | 25.65 | 1,149,400 | +1.70(+7.10%) |
Jul 26, 2002 | 23.51 | 24.00 | 22.47 | 23.95 | 1,123,200 | +0.85(+3.68%) |
Jul 25, 2002 | 24.10 | 24.35 | 22.01 | 23.10 | 1,257,100 | -1.00(-4.15%) |
Jul 24, 2002 | 21.10 | 24.24 | 21.07 | 24.10 | 2,368,600 | +1.90(+8.56%) |
Jul 23, 2002 | 22.75 | 22.93 | 22.05 | 22.20 | 1,798,300 | -0.40(-1.77%) |
Jul 22, 2002 | 23.50 | 23.50 | 21.80 | 22.60 | 1,449,300 | -0.83(-3.54%) |
Jul 19, 2002 | 24.25 | 24.25 | 23.31 | 23.43 | 952,600 | -1.79(-7.10%) |
Jul 17, 2002 | 26.40 | 26.83 | 24.90 | 25.22 | 1,334,000 | -2.08(-7.62%) |
Jul 12, 2002 | 28.00 | 28.01 | 27.11 | 27.30 | 2,150,400 | -0.60(-2.15%) |
Jul 11, 2002 | 27.41 | 29.00 | 27.10 | 27.90 | 2,039,600 | -0.08(-0.29%) |
Jul 10, 2002 | 30.49 | 30.49 | 27.70 | 27.98 | 5,535,100 | -2.51(-8.23%) |
Jul 09, 2002 | 33.57 | 33.95 | 30.40 | 30.49 | 4,461,200 | -3.09(-9.20%) |
Jul 08, 2002 | 34.41 | 34.41 | 33.58 | 33.58 | 733,500 | -0.83(-2.41%) |
Jul 05, 2002 | 33.70 | 34.49 | 33.50 | 34.41 | 477,900 | +1.45(+4.40%) |
Jul 04, 2002 | 32.96 | 32.99 | 31.90 | 32.96 | 1,263,500 | +0.00(+0.00%) |
Jul 03, 2002 | 32.96 | 32.99 | 31.90 | 32.96 | 1,263,500 | +0.01(+0.03%) |
Jul 02, 2002 | 33.80 | 33.80 | 32.61 | 32.95 | 1,242,000 | -1.10(-3.23%) |
Jul 01, 2002 | 35.10 | 35.28 | 33.85 | 34.05 | 1,016,300 | -1.15(-3.27%) |
Jun 28, 2002 | 35.00 | 35.74 | 34.55 | 35.20 | 1,109,500 | +0.29(+0.83%) |
Jun 27, 2002 | 34.14 | 35.00 | 33.79 | 34.91 | 818,800 | +0.88(+2.59%) |
Jun 26, 2002 | 34.50 | 34.50 | 33.00 | 34.03 | 1,572,300 | -0.74(-2.13%) |
Jun 25, 2002 | 35.55 | 35.62 | 34.75 | 34.77 | 20,000 | -1.16(-3.23%) |
Jun 21, 2002 | 35.90 | 36.43 | 35.75 | 35.93 | 1,065,000 | -0.09(-0.25%) |
Jun 20, 2002 | 36.33 | 36.35 | 35.99 | 36.02 | 1,009,000 | -0.32(-0.88%) |
Jun 19, 2002 | 36.51 | 37.20 | 36.26 | 36.34 | 843,900 | -0.67(-1.81%) |
Jun 18, 2002 | 36.98 | 37.20 | 36.55 | 37.01 | 913,600 | +0.29(+0.79%) |
Jun 17, 2002 | 35.49 | 36.84 | 35.49 | 36.72 | 598,600 | +1.24(+3.49%) |
Jun 14, 2002 | 36.01 | 36.01 | 35.00 | 35.48 | 814,000 | -1.51(-4.08%) |
Jun 12, 2002 | 36.52 | 37.05 | 36.52 | 36.99 | 888,700 | +0.47(+1.29%) |
Jun 11, 2002 | 37.02 | 37.51 | 36.42 | 36.52 | 921,600 | -0.49(-1.32%) |
Jun 10, 2002 | 36.44 | 37.13 | 36.40 | 37.01 | 901,900 | +0.37(+1.01%) |
Jun 07, 2002 | 36.11 | 36.85 | 36.11 | 36.64 | 573,300 | -0.01(-0.03%) |
Jun 06, 2002 | 37.31 | 37.38 | 36.42 | 36.65 | 569,700 | -0.50(-1.35%) |