Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 28.78 | 29.38 | 28.60 | 28.89 | 2,774,508 | -0.08(-0.27%) |
Aug 29, 2002 | 28.62 | 29.46 | 28.31 | 28.96 | 4,656,092 | -0.28(-0.96%) |
Aug 28, 2002 | 28.86 | 29.49 | 28.36 | 29.24 | 5,307,370 | +0.39(+1.35%) |
Aug 27, 2002 | 28.91 | 29.37 | 28.51 | 28.86 | 3,694,125 | +0.11(+0.38%) |
Aug 26, 2002 | 28.93 | 29.04 | 27.94 | 28.75 | 3,883,413 | -0.19(-0.65%) |
Aug 23, 2002 | 30.00 | 30.00 | 28.75 | 28.93 | 4,622,341 | -1.07(-3.56%) |
Aug 22, 2002 | 29.30 | 30.12 | 29.03 | 30.00 | 3,668,716 | +0.72(+2.48%) |
Aug 21, 2002 | 29.61 | 29.95 | 28.76 | 29.28 | 3,846,839 | -0.24(-0.82%) |
Aug 20, 2002 | 30.06 | 30.06 | 29.40 | 29.52 | 3,838,112 | -0.48(-1.61%) |
Aug 19, 2002 | 29.23 | 30.05 | 29.15 | 30.00 | 4,660,455 | +0.78(+2.67%) |
Aug 16, 2002 | 29.57 | 29.88 | 28.82 | 29.22 | 5,999,457 | +0.01(+0.03%) |
Aug 15, 2002 | 28.05 | 29.57 | 27.59 | 29.21 | 9,775,971 | +0.89(+3.14%) |
Aug 14, 2002 | 28.70 | 28.71 | 26.57 | 28.33 | 15,567,405 | -0.69(-2.36%) |
Aug 13, 2002 | 31.09 | 31.10 | 28.91 | 29.01 | 12,400,461 | -2.55(-8.07%) |
Aug 12, 2002 | 31.29 | 31.68 | 30.82 | 31.56 | 3,684,501 | -0.39(-1.22%) |
Aug 09, 2002 | 32.03 | 32.46 | 31.49 | 31.95 | 4,322,176 | -0.39(-1.20%) |
Aug 08, 2002 | 31.95 | 32.42 | 31.36 | 32.34 | 4,884,649 | +0.31(+0.97%) |
Aug 07, 2002 | 31.05 | 32.05 | 30.94 | 32.03 | 4,471,167 | +1.32(+4.29%) |
Aug 06, 2002 | 30.40 | 31.63 | 30.40 | 30.71 | 3,947,707 | +0.62(+2.07%) |
Aug 05, 2002 | 30.90 | 31.38 | 30.02 | 30.09 | 4,037,666 | -0.97(-3.11%) |
Aug 02, 2002 | 31.66 | 31.84 | 30.47 | 31.05 | 3,769,327 | -0.61(-1.92%) |
Aug 01, 2002 | 31.95 | 32.26 | 31.44 | 31.66 | 4,330,132 | -0.69(-2.14%) |
Jul 31, 2002 | 32.46 | 32.46 | 31.44 | 32.35 | 5,636,795 | -0.10(-0.31%) |
Jul 30, 2002 | 32.72 | 32.73 | 31.64 | 32.46 | 6,690,133 | -0.30(-0.90%) |
Jul 29, 2002 | 33.46 | 33.50 | 32.18 | 32.75 | 7,182,281 | +0.02(+0.07%) |
Jul 26, 2002 | 33.12 | 33.13 | 31.28 | 32.73 | 4,365,936 | -0.73(-2.19%) |
Jul 25, 2002 | 31.95 | 33.46 | 31.41 | 33.46 | 6,602,996 | +1.36(+4.25%) |
Jul 24, 2002 | 29.22 | 32.24 | 28.91 | 32.10 | 7,162,903 | +1.82(+6.02%) |
Jul 23, 2002 | 29.96 | 31.09 | 29.69 | 30.27 | 7,197,424 | +0.25(+0.83%) |
Jul 22, 2002 | 31.01 | 31.29 | 29.28 | 30.02 | 7,373,365 | -1.08(-3.48%) |
Jul 19, 2002 | 31.86 | 31.95 | 30.83 | 31.11 | 5,468,810 | -1.07(-3.32%) |
Jul 18, 2002 | 33.58 | 33.59 | 32.13 | 32.17 | 4,653,525 | -1.29(-3.84%) |
Jul 17, 2002 | 33.06 | 33.66 | 32.84 | 33.46 | 8,137,445 | +1.61(+5.06%) |
Jul 16, 2002 | 31.21 | 32.57 | 31.21 | 31.85 | 6,999,409 | +0.86(+2.79%) |
Jul 15, 2002 | 31.05 | 31.07 | 28.99 | 30.98 | 6,684,871 | -0.30(-0.97%) |
Jul 12, 2002 | 32.14 | 32.33 | 30.49 | 31.29 | 4,142,384 | -0.79(-2.48%) |
Jul 11, 2002 | 31.79 | 32.31 | 30.82 | 32.08 | 7,310,868 | +0.29(+0.91%) |
Jul 10, 2002 | 33.91 | 34.05 | 31.53 | 31.79 | 8,429,526 | -1.89(-5.60%) |
Jul 09, 2002 | 34.28 | 34.82 | 33.58 | 33.68 | 3,380,999 | -0.69(-2.00%) |
Jul 08, 2002 | 34.85 | 35.14 | 34.19 | 34.36 | 3,452,479 | -0.70(-2.00%) |
Jul 05, 2002 | 34.44 | 35.22 | 34.33 | 35.07 | 2,317,266 | +0.96(+2.81%) |
Jul 04, 2002 | 34.40 | 34.64 | 33.64 | 34.11 | 3,892,653 | +0.00(+0.00%) |
Jul 03, 2002 | 34.40 | 34.64 | 33.64 | 34.11 | 3,892,653 | -0.60(-1.73%) |
Jul 02, 2002 | 34.60 | 34.89 | 34.18 | 34.71 | 3,693,612 | -0.05(-0.13%) |
Jul 01, 2002 | 35.04 | 35.28 | 34.72 | 34.75 | 4,508,640 | -0.31(-0.89%) |
Jun 28, 2002 | 34.56 | 35.14 | 34.36 | 35.07 | 7,111,185 | +0.16(+0.45%) |
Jun 27, 2002 | 33.51 | 34.97 | 33.48 | 34.91 | 4,331,800 | +1.62(+4.87%) |
Jun 26, 2002 | 32.63 | 33.59 | 32.63 | 33.29 | 4,331,544 | -0.12(-0.35%) |
Jun 25, 2002 | 33.74 | 34.38 | 33.37 | 33.41 | 5,054,944 | +0.10(+0.30%) |
Jun 24, 2002 | 33.44 | 34.03 | 32.35 | 33.30 | 4,814,837 | -0.18(-0.54%) |
Jun 21, 2002 | 33.53 | 34.07 | 33.30 | 33.48 | 4,707,553 | -0.62(-1.83%) |
Jun 20, 2002 | 33.61 | 34.67 | 33.52 | 34.11 | 3,428,481 | +0.50(+1.48%) |
Jun 19, 2002 | 33.87 | 34.36 | 33.59 | 33.61 | 2,522,338 | -0.51(-1.48%) |
Jun 18, 2002 | 34.25 | 34.50 | 33.82 | 34.12 | 2,546,336 | -0.17(-0.50%) |
Jun 17, 2002 | 33.15 | 34.56 | 33.15 | 34.29 | 3,937,697 | +1.15(+3.46%) |
Jun 14, 2002 | 33.31 | 33.51 | 32.56 | 33.14 | 3,256,518 | +0.02(+0.07%) |
Jun 13, 2002 | 33.74 | 34.09 | 33.03 | 33.12 | 3,052,857 | -1.04(-3.03%) |
Jun 12, 2002 | 33.21 | 34.28 | 33.20 | 34.15 | 2,801,457 | +1.04(+3.13%) |
Jun 11, 2002 | 33.59 | 34.13 | 32.96 | 33.12 | 2,334,976 | -0.33(-0.98%) |
Jun 10, 2002 | 33.47 | 33.90 | 33.37 | 33.44 | 2,375,015 | +0.12(+0.37%) |
Jun 07, 2002 | 32.70 | 33.70 | 32.53 | 33.32 | 3,834,006 | +0.62(+1.91%) |
Jun 06, 2002 | 33.15 | 33.33 | 32.67 | 32.70 | 2,264,009 | -0.45(-1.36%) |
Jun 05, 2002 | 32.81 | 33.34 | 32.63 | 33.15 | 2,107,317 | +0.54(+1.65%) |
Jun 04, 2002 | 32.63 | 33.04 | 32.30 | 32.61 | 3,567,463 | -0.01(-0.02%) |