Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 31.77 | 32.64 | 31.77 | 32.16 | 29,148 | +0.18(+0.55%) |
Aug 29, 2002 | 31.83 | 32.17 | 31.79 | 31.98 | 18,932 | -0.37(-1.16%) |
Aug 28, 2002 | 32.49 | 32.52 | 32.14 | 32.36 | 789,996 | -0.20(-0.61%) |
Aug 27, 2002 | 32.70 | 32.78 | 32.30 | 32.55 | 22,610 | +0.02(+0.07%) |
Aug 26, 2002 | 32.82 | 32.82 | 32.19 | 32.53 | 28,739 | -0.07(-0.20%) |
Aug 23, 2002 | 33.00 | 33.00 | 32.47 | 32.60 | 81,723 | -0.32(-0.98%) |
Aug 22, 2002 | 32.99 | 33.19 | 32.60 | 32.92 | 52,848 | +0.12(+0.38%) |
Aug 21, 2002 | 33.22 | 33.22 | 32.54 | 32.80 | 53,665 | -0.17(-0.51%) |
Aug 20, 2002 | 33.04 | 33.11 | 32.60 | 32.96 | 72,325 | +0.18(+0.56%) |
Aug 16, 2002 | 32.72 | 33.08 | 32.57 | 32.78 | 22,610 | +0.06(+0.18%) |
Aug 15, 2002 | 33.19 | 33.22 | 32.72 | 32.72 | 60,203 | -0.31(-0.93%) |
Aug 14, 2002 | 32.22 | 33.04 | 32.01 | 33.03 | 28,739 | +0.81(+2.53%) |
Aug 13, 2002 | 32.34 | 32.74 | 32.12 | 32.22 | 37,729 | -0.09(-0.27%) |
Aug 12, 2002 | 32.23 | 32.58 | 32.08 | 32.30 | 60,339 | +0.81(+2.56%) |
Aug 07, 2002 | 31.31 | 31.62 | 31.02 | 31.50 | 26,151 | +0.50(+1.61%) |
Aug 06, 2002 | 31.50 | 31.72 | 30.98 | 31.00 | 40,044 | -0.06(-0.19%) |
Aug 05, 2002 | 31.39 | 31.41 | 30.99 | 31.06 | 21,656 | -0.37(-1.17%) |
Aug 02, 2002 | 31.57 | 31.79 | 31.17 | 31.42 | 42,223 | -0.09(-0.28%) |
Aug 01, 2002 | 31.86 | 31.98 | 31.41 | 31.51 | 66,877 | -0.17(-0.53%) |
Jul 31, 2002 | 31.57 | 31.71 | 31.14 | 31.68 | 139,338 | +0.59(+1.91%) |
Jul 30, 2002 | 31.42 | 31.50 | 31.01 | 31.09 | 83,903 | -0.51(-1.63%) |
Jul 29, 2002 | 30.75 | 31.61 | 30.62 | 31.60 | 31,872 | +1.20(+3.94%) |
Jul 26, 2002 | 30.10 | 30.42 | 30.10 | 30.40 | 29,011 | -0.10(-0.34%) |
Jul 25, 2002 | 29.62 | 30.57 | 29.60 | 30.51 | 78,454 | +0.61(+2.04%) |
Jul 24, 2002 | 28.19 | 29.90 | 28.19 | 29.90 | 52,711 | +1.12(+3.90%) |
Jul 23, 2002 | 28.60 | 28.93 | 28.32 | 28.77 | 50,123 | +0.33(+1.16%) |
Jul 22, 2002 | 28.78 | 28.83 | 27.95 | 28.44 | 78,046 | +0.29(+1.02%) |
Jul 19, 2002 | 29.11 | 29.11 | 27.94 | 28.16 | 55,435 | -2.33(-7.66%) |
Jul 17, 2002 | 30.62 | 30.89 | 30.48 | 30.49 | 29,420 | -0.47(-1.52%) |
Jul 12, 2002 | 30.91 | 31.57 | 30.73 | 30.96 | 54,754 | -0.62(-1.95%) |
Jul 11, 2002 | 31.68 | 31.94 | 31.11 | 31.58 | 52,575 | -0.75(-2.32%) |
Jul 10, 2002 | 32.74 | 32.94 | 32.18 | 32.33 | 32,825 | -0.47(-1.43%) |
Jul 09, 2002 | 33.30 | 33.41 | 32.80 | 32.80 | 42,632 | -0.61(-1.82%) |
Jul 08, 2002 | 33.41 | 33.67 | 33.37 | 33.41 | 36,230 | +0.04(+0.11%) |
Jul 05, 2002 | 32.80 | 33.37 | 32.80 | 33.37 | 7,218 | +0.39(+1.18%) |
Jul 04, 2002 | 33.05 | 33.34 | 32.60 | 32.98 | 20,839 | +0.00(+0.00%) |
Jul 03, 2002 | 33.05 | 33.34 | 32.60 | 32.98 | 20,839 | -0.22(-0.66%) |
Jul 02, 2002 | 33.52 | 33.54 | 33.10 | 33.20 | 17,979 | -0.21(-0.64%) |
Jul 01, 2002 | 33.44 | 33.73 | 33.41 | 33.41 | 33,642 | +0.01(+0.02%) |
Jun 28, 2002 | 33.65 | 33.79 | 33.41 | 33.41 | 11,305 | -0.14(-0.42%) |
Jun 27, 2002 | 33.47 | 33.57 | 33.02 | 33.54 | 28,875 | +0.38(+1.15%) |
Jun 26, 2002 | 32.72 | 33.41 | 32.55 | 33.16 | 34,868 | -0.03(-0.09%) |
Jun 25, 2002 | 34.14 | 34.21 | 33.07 | 33.19 | 49,442 | -1.31(-3.81%) |
Jun 21, 2002 | 34.51 | 34.87 | 34.29 | 34.51 | 38,001 | -0.26(-0.76%) |
Jun 20, 2002 | 34.84 | 35.15 | 34.76 | 34.77 | 13,620 | -0.12(-0.36%) |
Jun 19, 2002 | 34.97 | 35.12 | 34.76 | 34.90 | 11,713 | -0.10(-0.29%) |
Jun 18, 2002 | 34.84 | 35.07 | 34.84 | 35.00 | 15,799 | +0.08(+0.23%) |
Jun 17, 2002 | 34.56 | 35.02 | 34.56 | 34.92 | 24,517 | +0.36(+1.04%) |
Jun 14, 2002 | 34.39 | 34.57 | 34.08 | 34.56 | 49,987 | -0.60(-1.71%) |
Jun 12, 2002 | 34.69 | 35.16 | 34.69 | 35.16 | 18,932 | +0.38(+1.10%) |
Jun 11, 2002 | 35.22 | 35.28 | 34.76 | 34.78 | 53,256 | -0.18(-0.53%) |
Jun 10, 2002 | 34.79 | 35.08 | 34.79 | 34.96 | 22,882 | +0.04(+0.13%) |
Jun 07, 2002 | 34.80 | 35.13 | 34.80 | 34.92 | 20,703 | -0.07(-0.21%) |
Jun 06, 2002 | 35.50 | 35.59 | 34.92 | 34.99 | 27,377 | -0.55(-1.55%) |