Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 31.49 | 31.82 | 31.03 | 31.05 | 191,162 | -0.46(-1.45%) |
Aug 29, 2002 | 31.99 | 31.99 | 31.31 | 31.51 | 377,604 | -0.19(-0.59%) |
Aug 28, 2002 | 31.95 | 31.95 | 31.40 | 31.69 | 315,653 | -0.23(-0.72%) |
Aug 27, 2002 | 31.78 | 32.29 | 31.75 | 31.92 | 295,003 | +0.06(+0.19%) |
Aug 26, 2002 | 31.19 | 31.95 | 30.93 | 31.86 | 186,324 | +0.80(+2.56%) |
Aug 23, 2002 | 31.43 | 31.78 | 31.02 | 31.07 | 164,257 | -0.39(-1.24%) |
Aug 22, 2002 | 30.63 | 31.50 | 30.63 | 31.46 | 206,502 | +1.00(+3.28%) |
Aug 21, 2002 | 30.93 | 31.38 | 29.95 | 30.46 | 400,968 | -1.35(-4.24%) |
Aug 20, 2002 | 31.86 | 32.26 | 31.44 | 31.80 | 163,667 | +0.79(+2.54%) |
Aug 16, 2002 | 31.02 | 31.14 | 30.59 | 31.02 | 122,721 | +0.04(+0.14%) |
Aug 15, 2002 | 30.51 | 31.02 | 30.50 | 30.97 | 189,274 | +0.52(+1.70%) |
Aug 14, 2002 | 30.25 | 30.51 | 29.85 | 30.46 | 187,858 | +0.21(+0.70%) |
Aug 13, 2002 | 30.73 | 31.09 | 30.24 | 30.25 | 182,666 | -0.48(-1.57%) |
Aug 12, 2002 | 31.23 | 31.23 | 30.40 | 30.73 | 158,239 | -0.12(-0.38%) |
Aug 07, 2002 | 30.93 | 31.14 | 29.99 | 30.85 | 160,009 | +0.40(+1.31%) |
Aug 06, 2002 | 30.42 | 30.93 | 30.25 | 30.45 | 172,518 | +0.35(+1.15%) |
Aug 05, 2002 | 30.53 | 30.97 | 30.08 | 30.10 | 104,667 | -0.42(-1.36%) |
Aug 02, 2002 | 32.08 | 32.08 | 30.37 | 30.52 | 151,985 | -1.56(-4.86%) |
Aug 01, 2002 | 32.37 | 32.46 | 31.36 | 32.08 | 256,889 | -0.41(-1.25%) |
Jul 31, 2002 | 31.42 | 32.50 | 31.27 | 32.48 | 391,174 | +1.06(+3.37%) |
Jul 30, 2002 | 31.91 | 31.91 | 30.76 | 31.42 | 267,745 | -0.48(-1.51%) |
Jul 29, 2002 | 31.36 | 32.00 | 30.93 | 31.91 | 440,145 | +2.12(+7.11%) |
Jul 26, 2002 | 29.36 | 29.83 | 28.81 | 29.79 | 483,097 | +1.39(+4.89%) |
Jul 25, 2002 | 29.36 | 29.53 | 28.05 | 28.40 | 486,991 | -0.01(-0.03%) |
Jul 24, 2002 | 27.75 | 28.56 | 27.54 | 28.41 | 398,726 | +0.86(+3.14%) |
Jul 23, 2002 | 27.84 | 28.02 | 27.40 | 27.54 | 337,602 | -0.18(-0.64%) |
Jul 22, 2002 | 28.08 | 28.74 | 27.63 | 27.72 | 406,868 | -0.58(-2.04%) |
Jul 19, 2002 | 29.11 | 29.11 | 27.97 | 28.30 | 347,632 | -1.28(-4.33%) |
Jul 17, 2002 | 29.45 | 30.38 | 29.15 | 29.58 | 362,854 | -0.83(-2.73%) |
Jul 12, 2002 | 30.35 | 30.72 | 30.20 | 30.41 | 365,922 | +0.07(+0.22%) |
Jul 11, 2002 | 30.60 | 30.80 | 30.09 | 30.34 | 334,416 | -0.47(-1.54%) |
Jul 10, 2002 | 31.44 | 31.44 | 30.74 | 30.81 | 246,504 | -0.46(-1.46%) |
Jul 09, 2002 | 32.39 | 32.39 | 31.27 | 31.27 | 189,628 | -1.12(-3.45%) |
Jul 08, 2002 | 32.68 | 32.68 | 32.39 | 32.39 | 122,603 | -0.29(-0.88%) |
Jul 05, 2002 | 31.36 | 32.78 | 31.36 | 32.68 | 143,725 | +1.25(+3.96%) |
Jul 04, 2002 | 31.98 | 31.98 | 31.33 | 31.43 | 187,386 | +0.00(+0.00%) |
Jul 03, 2002 | 31.98 | 31.98 | 31.33 | 31.43 | 185,026 | -0.55(-1.72%) |
Jul 02, 2002 | 32.03 | 32.36 | 31.31 | 31.98 | 428,227 | -0.30(-0.94%) |
Jul 01, 2002 | 33.05 | 33.14 | 32.25 | 32.29 | 153,401 | -0.76(-2.31%) |
Jun 28, 2002 | 32.80 | 33.56 | 32.79 | 33.05 | 216,886 | +0.34(+1.04%) |
Jun 27, 2002 | 33.18 | 33.30 | 32.54 | 32.71 | 195,174 | -0.34(-1.03%) |
Jun 26, 2002 | 33.05 | 33.18 | 32.94 | 33.05 | 304,561 | +0.00(+0.00%) |
Jun 25, 2002 | 33.35 | 33.47 | 32.97 | 33.05 | 190,926 | -0.64(-1.89%) |
Jun 21, 2002 | 33.56 | 33.90 | 32.79 | 33.69 | 656,795 | -0.80(-2.31%) |
Jun 20, 2002 | 34.76 | 35.12 | 34.36 | 34.48 | 116,231 | -0.28(-0.80%) |
Jun 19, 2002 | 34.73 | 35.25 | 34.64 | 34.76 | 210,396 | +0.03(+0.10%) |
Jun 18, 2002 | 34.33 | 35.27 | 34.33 | 34.73 | 226,326 | +0.61(+1.79%) |
Jun 17, 2002 | 33.47 | 34.33 | 33.39 | 34.12 | 332,764 | +1.11(+3.36%) |
Jun 14, 2002 | 32.67 | 33.05 | 32.20 | 33.01 | 294,295 | -0.32(-0.97%) |
Jun 12, 2002 | 33.06 | 33.35 | 32.88 | 33.33 | 162,133 | +0.27(+0.82%) |
Jun 11, 2002 | 33.34 | 33.66 | 33.05 | 33.06 | 180,188 | -0.27(-0.81%) |
Jun 10, 2002 | 33.39 | 33.49 | 32.80 | 33.33 | 165,909 | +0.09(+0.28%) |
Jun 07, 2002 | 33.36 | 33.73 | 33.20 | 33.24 | 1,073,812 | -0.12(-0.36%) |
Jun 06, 2002 | 33.69 | 33.72 | 33.26 | 33.36 | 151,041 | -0.16(-0.48%) |