Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 30.82 | 31.32 | 30.65 | 31.02 | 5,122,492 | -0.01(-0.03%) |
Aug 29, 2002 | 30.35 | 31.21 | 29.82 | 31.03 | 7,764,189 | +0.59(+1.95%) |
Aug 28, 2002 | 31.36 | 31.43 | 30.29 | 30.44 | 7,194,411 | -1.06(-3.38%) |
Aug 27, 2002 | 32.48 | 32.48 | 31.29 | 31.50 | 7,417,306 | -0.79(-2.46%) |
Aug 26, 2002 | 32.64 | 32.65 | 31.71 | 32.30 | 7,137,040 | -0.38(-1.16%) |
Aug 23, 2002 | 32.73 | 32.95 | 32.08 | 32.67 | 6,817,958 | -0.44(-1.32%) |
Aug 22, 2002 | 31.92 | 33.22 | 31.78 | 33.11 | 10,583,100 | +0.90(+2.79%) |
Aug 21, 2002 | 31.73 | 32.25 | 31.19 | 32.21 | 8,726,530 | +0.49(+1.53%) |
Aug 20, 2002 | 32.06 | 32.19 | 31.52 | 31.73 | 8,091,291 | +0.99(+3.21%) |
Aug 16, 2002 | 30.21 | 31.14 | 29.62 | 30.74 | 9,104,341 | +0.34(+1.11%) |
Aug 15, 2002 | 29.14 | 30.43 | 28.98 | 30.40 | 10,076,948 | +1.24(+4.24%) |
Aug 14, 2002 | 28.89 | 29.42 | 28.20 | 29.17 | 13,934,265 | +0.10(+0.34%) |
Aug 13, 2002 | 30.07 | 30.38 | 29.03 | 29.07 | 7,315,953 | -1.07(-3.55%) |
Aug 12, 2002 | 29.55 | 30.37 | 29.19 | 30.14 | 8,043,979 | +0.76(+2.59%) |
Aug 07, 2002 | 29.18 | 29.52 | 28.38 | 29.38 | 9,802,256 | +0.62(+2.17%) |
Aug 06, 2002 | 27.58 | 29.24 | 27.46 | 28.76 | 10,253,754 | +1.68(+6.19%) |
Aug 05, 2002 | 27.95 | 28.15 | 26.89 | 27.08 | 7,568,472 | -0.90(-3.21%) |
Aug 02, 2002 | 28.90 | 29.11 | 27.60 | 27.98 | 7,544,557 | -0.87(-3.01%) |
Aug 01, 2002 | 29.40 | 29.50 | 28.61 | 28.84 | 7,259,465 | -0.67(-2.26%) |
Jul 31, 2002 | 29.74 | 29.89 | 29.01 | 29.51 | 8,193,867 | -0.70(-2.31%) |
Jul 30, 2002 | 29.92 | 30.60 | 29.67 | 30.21 | 6,792,671 | +0.08(+0.26%) |
Jul 29, 2002 | 29.15 | 30.29 | 28.93 | 30.13 | 10,166,762 | +1.51(+5.28%) |
Jul 26, 2002 | 28.00 | 28.78 | 27.96 | 28.62 | 15,011,214 | +1.29(+4.74%) |
Jul 25, 2002 | 27.74 | 28.15 | 26.73 | 27.32 | 10,960,980 | -0.72(-2.55%) |
Jul 24, 2002 | 26.16 | 28.09 | 26.00 | 28.04 | 12,777,082 | +1.56(+5.89%) |
Jul 23, 2002 | 26.32 | 27.33 | 25.72 | 26.48 | 14,885,529 | +0.27(+1.05%) |
Jul 22, 2002 | 27.75 | 28.41 | 25.96 | 26.21 | 22,625,516 | -1.54(-5.57%) |
Jul 19, 2002 | 29.87 | 29.91 | 27.46 | 27.75 | 48,923,996 | -3.14(-10.17%) |
Jul 17, 2002 | 31.88 | 32.15 | 30.38 | 30.89 | 8,790,156 | -0.38(-1.22%) |
Jul 12, 2002 | 30.73 | 31.85 | 30.41 | 31.28 | 8,694,105 | +0.49(+1.58%) |
Jul 11, 2002 | 29.84 | 30.97 | 29.79 | 30.79 | 10,346,134 | +0.92(+3.09%) |
Jul 10, 2002 | 31.04 | 31.18 | 29.80 | 29.87 | 17,708,992 | +0.06(+0.21%) |
Jul 09, 2002 | 31.03 | 31.35 | 30.56 | 29.80 | 6,156,616 | -1.22(-3.94%) |
Jul 08, 2002 | 32.20 | 32.32 | 30.77 | 31.03 | 5,790,972 | -1.18(-3.65%) |
Jul 05, 2002 | 31.09 | 32.20 | 31.08 | 32.20 | 3,442,321 | +1.14(+3.66%) |
Jul 04, 2002 | 31.77 | 31.88 | 29.95 | 31.06 | 10,085,921 | +0.00(+0.00%) |
Jul 03, 2002 | 31.77 | 31.88 | 29.95 | 31.06 | 10,074,705 | -1.02(-3.16%) |
Jul 02, 2002 | 31.57 | 32.34 | 31.05 | 32.08 | 8,777,512 | +0.52(+1.65%) |
Jul 01, 2002 | 32.40 | 32.41 | 31.43 | 31.56 | 4,712,595 | -0.83(-2.56%) |
Jun 28, 2002 | 32.14 | 32.84 | 31.95 | 32.39 | 7,074,909 | -0.41(-1.24%) |
Jun 27, 2002 | 31.71 | 32.81 | 31.51 | 32.80 | 12,301,406 | +1.53(+4.91%) |
Jun 26, 2002 | 29.79 | 31.30 | 29.74 | 31.26 | 6,710,488 | +0.69(+2.25%) |
Jun 25, 2002 | 30.40 | 31.13 | 30.26 | 30.57 | 5,954,523 | +0.17(+0.56%) |
Jun 21, 2002 | 31.50 | 31.58 | 30.64 | 30.40 | 4,975,460 | -0.67(-2.15%) |
Jun 20, 2002 | 31.82 | 32.11 | 30.85 | 31.07 | 5,495,683 | -0.74(-2.31%) |
Jun 19, 2002 | 32.07 | 32.19 | 31.71 | 31.81 | 4,354,088 | -0.37(-1.16%) |
Jun 18, 2002 | 31.78 | 32.63 | 31.78 | 32.18 | 4,756,644 | +0.20(+0.63%) |
Jun 17, 2002 | 30.65 | 31.98 | 30.58 | 31.98 | 6,973,556 | +1.42(+4.65%) |
Jun 14, 2002 | 30.04 | 30.64 | 29.01 | 30.55 | 7,123,444 | -0.48(-1.55%) |
Jun 12, 2002 | 30.92 | 31.06 | 29.92 | 31.04 | 5,052,341 | +0.30(+0.97%) |
Jun 11, 2002 | 31.38 | 31.63 | 30.70 | 30.74 | 4,538,236 | -0.46(-1.46%) |
Jun 10, 2002 | 30.99 | 31.61 | 30.89 | 31.19 | 4,828,223 | +0.18(+0.57%) |
Jun 07, 2002 | 30.45 | 31.32 | 29.91 | 31.02 | 6,330,568 | +0.15(+0.48%) |
Jun 06, 2002 | 31.32 | 31.41 | 30.70 | 30.87 | 4,505,199 | -0.56(-1.79%) |