Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 33.95 | 34.63 | 33.95 | 34.23 | 128,860 | +0.10(+0.28%) |
Aug 29, 2002 | 34.16 | 34.31 | 33.48 | 34.14 | 244,010 | -0.06(-0.17%) |
Aug 28, 2002 | 34.34 | 34.73 | 33.99 | 34.19 | 626,572 | +0.50(+1.50%) |
Aug 27, 2002 | 33.66 | 33.90 | 33.37 | 33.69 | 310,502 | +0.03(+0.09%) |
Aug 26, 2002 | 33.50 | 33.76 | 33.25 | 33.66 | 249,680 | +0.18(+0.55%) |
Aug 23, 2002 | 33.22 | 33.54 | 33.22 | 33.48 | 373,180 | +0.20(+0.61%) |
Aug 22, 2002 | 32.50 | 33.36 | 32.50 | 33.27 | 257,205 | +0.87(+2.69%) |
Aug 21, 2002 | 31.96 | 32.42 | 31.91 | 32.40 | 173,497 | +0.47(+1.46%) |
Aug 20, 2002 | 32.26 | 32.64 | 31.71 | 31.93 | 193,806 | -0.53(-1.64%) |
Aug 16, 2002 | 32.11 | 32.54 | 32.06 | 32.47 | 253,597 | +0.27(+0.84%) |
Aug 15, 2002 | 31.68 | 32.21 | 31.64 | 32.20 | 299,059 | +0.51(+1.62%) |
Aug 14, 2002 | 31.24 | 31.68 | 30.84 | 31.68 | 197,929 | +0.45(+1.43%) |
Aug 13, 2002 | 31.32 | 31.82 | 31.23 | 31.24 | 223,083 | -0.11(-0.34%) |
Aug 12, 2002 | 31.24 | 31.53 | 31.09 | 31.34 | 183,394 | +0.30(+0.97%) |
Aug 07, 2002 | 31.04 | 31.28 | 30.70 | 31.04 | 364,211 | +0.58(+1.91%) |
Aug 06, 2002 | 30.02 | 30.75 | 29.59 | 30.46 | 344,624 | +0.57(+1.92%) |
Aug 05, 2002 | 30.97 | 30.97 | 29.88 | 29.89 | 165,044 | -0.84(-2.75%) |
Aug 02, 2002 | 31.43 | 31.67 | 30.58 | 30.73 | 131,747 | -0.80(-2.52%) |
Aug 01, 2002 | 31.45 | 32.09 | 31.23 | 31.53 | 449,259 | +0.15(+0.46%) |
Jul 31, 2002 | 31.77 | 31.77 | 30.83 | 31.38 | 289,781 | -0.39(-1.22%) |
Jul 30, 2002 | 31.70 | 32.01 | 31.36 | 31.77 | 376,788 | +0.30(+0.96%) |
Jul 29, 2002 | 31.82 | 31.82 | 31.33 | 31.47 | 366,273 | +0.26(+0.84%) |
Jul 26, 2002 | 30.75 | 31.22 | 30.70 | 31.21 | 228,856 | +0.21(+0.69%) |
Jul 25, 2002 | 30.22 | 30.99 | 30.00 | 30.99 | 285,864 | +0.68(+2.24%) |
Jul 24, 2002 | 29.78 | 30.65 | 29.00 | 30.31 | 851,923 | +0.78(+2.63%) |
Jul 23, 2002 | 28.13 | 29.87 | 28.13 | 29.54 | 1,487,258 | +2.07(+7.52%) |
Jul 22, 2002 | 29.04 | 29.34 | 27.41 | 27.47 | 303,286 | -1.57(-5.41%) |
Jul 19, 2002 | 29.34 | 29.34 | 28.83 | 29.04 | 297,513 | -0.74(-2.48%) |
Jul 17, 2002 | 29.48 | 30.17 | 28.58 | 29.78 | 184,013 | -0.12(-0.39%) |
Jul 12, 2002 | 29.88 | 31.04 | 29.88 | 29.90 | 163,292 | -0.27(-0.90%) |
Jul 11, 2002 | 30.17 | 30.54 | 29.89 | 30.17 | 115,459 | -0.10(-0.32%) |
Jul 10, 2002 | 30.70 | 31.24 | 30.01 | 30.27 | 161,024 | -0.48(-1.58%) |
Jul 09, 2002 | 30.80 | 30.80 | 30.75 | 30.75 | 395,035 | -0.29(-0.94%) |
Jul 08, 2002 | 31.14 | 31.14 | 31.04 | 31.04 | 263,803 | -0.22(-0.71%) |
Jul 05, 2002 | 30.56 | 31.62 | 30.56 | 31.26 | 65,151 | +0.68(+2.22%) |
Jul 04, 2002 | 31.08 | 31.08 | 29.20 | 30.59 | 424,724 | +0.00(+0.00%) |
Jul 03, 2002 | 31.08 | 31.08 | 29.20 | 30.59 | 421,528 | -0.30(-0.97%) |
Jul 02, 2002 | 31.82 | 31.82 | 30.81 | 30.89 | 284,215 | -1.05(-3.28%) |
Jul 01, 2002 | 32.01 | 32.47 | 31.83 | 31.93 | 235,660 | -0.13(-0.39%) |
Jun 28, 2002 | 30.70 | 32.40 | 30.70 | 32.06 | 438,744 | +1.05(+3.38%) |
Jun 27, 2002 | 32.17 | 32.35 | 30.94 | 31.01 | 312,255 | -1.06(-3.30%) |
Jun 26, 2002 | 31.62 | 32.31 | 31.52 | 32.07 | 191,538 | +0.42(+1.32%) |
Jun 25, 2002 | 32.01 | 32.23 | 31.62 | 31.65 | 298,544 | -0.12(-0.37%) |
Jun 21, 2002 | 32.46 | 32.90 | 31.74 | 31.77 | 318,440 | -1.36(-4.10%) |
Jun 20, 2002 | 33.85 | 34.00 | 32.98 | 33.13 | 162,364 | -0.82(-2.43%) |
Jun 19, 2002 | 33.54 | 34.04 | 33.10 | 33.95 | 3,082,346 | +0.27(+0.81%) |
Jun 18, 2002 | 33.00 | 34.10 | 33.00 | 33.68 | 1,350,459 | +0.63(+1.91%) |
Jun 17, 2002 | 32.45 | 33.36 | 32.45 | 33.05 | 98,964 | +0.66(+2.04%) |
Jun 14, 2002 | 32.25 | 32.69 | 31.57 | 32.39 | 120,613 | -0.59(-1.79%) |
Jun 12, 2002 | 32.80 | 33.33 | 32.01 | 32.98 | 466,784 | +0.19(+0.59%) |
Jun 11, 2002 | 33.56 | 34.19 | 32.78 | 32.79 | 379,984 | -0.68(-2.03%) |
Jun 10, 2002 | 33.19 | 34.55 | 33.19 | 33.47 | 332,048 | +0.34(+1.02%) |
Jun 07, 2002 | 33.23 | 33.47 | 32.88 | 33.13 | 314,110 | -0.10(-0.29%) |
Jun 06, 2002 | 32.50 | 33.33 | 32.50 | 33.22 | 741,825 | +0.15(+0.44%) |