Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 28.53 | 28.86 | 28.42 | 28.68 | 36,484 | +0.12(+0.44%) |
Aug 29, 2002 | 28.12 | 28.81 | 28.04 | 28.55 | 41,138 | +0.20(+0.69%) |
Aug 28, 2002 | 28.65 | 28.87 | 27.94 | 28.36 | 46,019 | -0.21(-0.74%) |
Aug 27, 2002 | 28.61 | 29.11 | 28.43 | 28.57 | 107,234 | -0.03(-0.11%) |
Aug 26, 2002 | 28.65 | 28.86 | 28.06 | 28.60 | 26,341 | -0.05(-0.18%) |
Aug 23, 2002 | 28.88 | 28.94 | 28.59 | 28.65 | 44,038 | -0.37(-1.29%) |
Aug 22, 2002 | 28.77 | 29.21 | 28.67 | 29.03 | 53,179 | -0.05(-0.18%) |
Aug 21, 2002 | 28.84 | 29.11 | 28.52 | 29.08 | 59,883 | +0.53(+1.86%) |
Aug 20, 2002 | 29.11 | 29.19 | 28.23 | 28.55 | 46,227 | -0.50(-1.72%) |
Aug 16, 2002 | 29.01 | 29.20 | 28.53 | 29.05 | 58,059 | +0.39(+1.37%) |
Aug 15, 2002 | 28.41 | 29.01 | 28.19 | 28.65 | 71,238 | +0.24(+0.83%) |
Aug 14, 2002 | 28.18 | 28.44 | 27.65 | 28.42 | 63,693 | +0.40(+1.43%) |
Aug 13, 2002 | 28.44 | 28.56 | 27.93 | 28.02 | 38,285 | -0.49(-1.73%) |
Aug 12, 2002 | 28.06 | 28.58 | 28.05 | 28.51 | 42,066 | +0.11(+0.37%) |
Aug 07, 2002 | 28.44 | 28.77 | 28.09 | 28.40 | 28,341 | +0.26(+0.91%) |
Aug 06, 2002 | 27.96 | 28.60 | 27.96 | 28.15 | 43,981 | +0.03(+0.12%) |
Aug 05, 2002 | 28.38 | 28.68 | 27.96 | 28.11 | 40,531 | -0.51(-1.79%) |
Aug 02, 2002 | 29.01 | 29.05 | 28.38 | 28.63 | 16,913 | -0.44(-1.51%) |
Aug 01, 2002 | 29.01 | 29.63 | 28.78 | 29.07 | 44,234 | -0.14(-0.47%) |
Jul 31, 2002 | 28.87 | 29.34 | 28.74 | 29.20 | 167,003 | +0.33(+1.16%) |
Jul 30, 2002 | 27.80 | 28.87 | 27.80 | 28.87 | 60,029 | +0.82(+2.92%) |
Jul 29, 2002 | 27.23 | 28.06 | 27.20 | 28.05 | 59,347 | +1.03(+3.81%) |
Jul 26, 2002 | 26.25 | 27.40 | 25.96 | 27.02 | 116,415 | +0.77(+2.95%) |
Jul 25, 2002 | 25.93 | 26.29 | 25.54 | 26.24 | 99,178 | +0.58(+2.28%) |
Jul 24, 2002 | 24.45 | 25.94 | 24.26 | 25.66 | 68,875 | +1.08(+4.41%) |
Jul 23, 2002 | 24.62 | 24.87 | 24.46 | 24.58 | 89,901 | -0.05(-0.19%) |
Jul 22, 2002 | 25.26 | 25.30 | 24.51 | 24.62 | 145,366 | -1.00(-3.92%) |
Jul 19, 2002 | 25.40 | 25.63 | 24.95 | 25.63 | 191,536 | +0.33(+1.32%) |
Jul 17, 2002 | 26.18 | 26.18 | 24.87 | 25.29 | 93,101 | -1.48(-5.54%) |
Jul 12, 2002 | 26.70 | 26.95 | 26.40 | 26.78 | 81,216 | +0.29(+1.09%) |
Jul 11, 2002 | 26.91 | 27.10 | 26.41 | 26.49 | 119,005 | -0.47(-1.75%) |
Jul 10, 2002 | 27.21 | 27.37 | 26.96 | 26.96 | 48,150 | -0.11(-0.41%) |
Jul 09, 2002 | 27.48 | 27.48 | 27.07 | 27.07 | 49,979 | -0.41(-1.48%) |
Jul 08, 2002 | 26.67 | 27.48 | 26.67 | 27.48 | 58,359 | +0.40(+1.48%) |
Jul 05, 2002 | 26.55 | 27.17 | 26.55 | 27.08 | 15,847 | +0.36(+1.35%) |
Jul 04, 2002 | 26.81 | 27.12 | 26.49 | 26.72 | 58,664 | +0.00(+0.00%) |
Jul 03, 2002 | 26.81 | 27.12 | 26.49 | 26.72 | 58,664 | -0.17(-0.63%) |
Jul 02, 2002 | 26.92 | 26.98 | 26.80 | 26.89 | 34,436 | -0.04(-0.15%) |
Jul 01, 2002 | 26.28 | 27.16 | 26.28 | 26.93 | 44,493 | +0.34(+1.28%) |
Jun 28, 2002 | 26.91 | 27.50 | 25.84 | 26.59 | 282,809 | -0.38(-1.41%) |
Jun 27, 2002 | 26.76 | 27.01 | 26.61 | 26.97 | 101,939 | +0.03(+0.12%) |
Jun 26, 2002 | 26.85 | 27.21 | 26.85 | 26.93 | 69,178 | -0.16(-0.61%) |
Jun 25, 2002 | 27.06 | 27.10 | 26.79 | 27.10 | 55,160 | +0.30(+1.13%) |
Jun 21, 2002 | 26.91 | 26.94 | 26.64 | 26.80 | 91,730 | -0.03(-0.12%) |
Jun 20, 2002 | 26.55 | 26.91 | 26.41 | 26.83 | 47,846 | +0.18(+0.66%) |
Jun 19, 2002 | 27.05 | 27.37 | 26.64 | 26.65 | 42,512 | -0.64(-2.33%) |
Jun 18, 2002 | 27.22 | 27.29 | 27.10 | 27.29 | 54,702 | +0.11(+0.39%) |
Jun 17, 2002 | 26.25 | 27.47 | 26.25 | 27.18 | 42,360 | +0.42(+1.57%) |
Jun 14, 2002 | 26.58 | 27.08 | 26.35 | 26.76 | 19,961 | -0.31(-1.14%) |
Jun 12, 2002 | 27.33 | 27.43 | 26.98 | 27.07 | 46,931 | -0.39(-1.41%) |
Jun 11, 2002 | 27.62 | 28.09 | 27.27 | 27.46 | 40,227 | -0.14(-0.52%) |
Jun 10, 2002 | 27.56 | 27.85 | 27.56 | 27.60 | 31,541 | -0.13(-0.47%) |
Jun 07, 2002 | 27.63 | 27.92 | 27.51 | 27.73 | 10,209 | +0.14(+0.50%) |
Jun 06, 2002 | 27.54 | 27.88 | 27.50 | 27.60 | 10,513 | -0.03(-0.10%) |