Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 31.26 | 32.33 | 31.09 | 31.59 | 5,293,667 | +0.33(+1.06%) |
Aug 29, 2002 | 31.06 | 32.06 | 30.73 | 31.26 | 5,672,047 | -0.16(-0.49%) |
Aug 28, 2002 | 32.06 | 32.24 | 30.92 | 31.41 | 6,742,140 | -1.18(-3.61%) |
Aug 27, 2002 | 33.82 | 34.00 | 32.37 | 32.59 | 7,260,485 | -0.66(-1.98%) |
Aug 26, 2002 | 33.09 | 33.46 | 32.20 | 33.25 | 4,332,030 | +0.44(+1.35%) |
Aug 23, 2002 | 33.44 | 33.44 | 32.54 | 32.80 | 4,166,776 | -0.63(-1.88%) |
Aug 22, 2002 | 33.57 | 33.78 | 32.98 | 33.43 | 5,649,057 | -0.14(-0.42%) |
Aug 21, 2002 | 33.42 | 34.02 | 32.68 | 33.57 | 6,782,710 | -0.24(-0.70%) |
Aug 20, 2002 | 33.68 | 34.27 | 33.68 | 33.81 | 6,895,358 | +1.03(+3.14%) |
Aug 16, 2002 | 31.95 | 33.05 | 31.63 | 32.78 | 6,331,440 | +0.08(+0.25%) |
Aug 15, 2002 | 32.68 | 33.21 | 31.44 | 32.70 | 10,461,028 | +0.16(+0.48%) |
Aug 14, 2002 | 30.17 | 32.63 | 30.17 | 32.54 | 9,065,836 | +2.08(+6.82%) |
Aug 13, 2002 | 30.95 | 32.23 | 30.42 | 30.47 | 7,246,151 | -0.51(-1.65%) |
Aug 12, 2002 | 30.91 | 31.14 | 30.36 | 30.98 | 4,839,422 | +2.59(+9.12%) |
Aug 07, 2002 | 28.74 | 29.12 | 27.57 | 28.39 | 6,519,412 | +0.24(+0.87%) |
Aug 06, 2002 | 27.55 | 28.88 | 27.55 | 28.14 | 6,706,033 | +0.97(+3.56%) |
Aug 05, 2002 | 28.31 | 28.31 | 26.85 | 27.18 | 6,454,230 | -1.13(-4.00%) |
Aug 02, 2002 | 29.21 | 29.31 | 27.86 | 28.31 | 6,268,421 | -1.01(-3.45%) |
Aug 01, 2002 | 29.41 | 29.82 | 29.17 | 29.32 | 7,652,929 | -0.52(-1.74%) |
Jul 31, 2002 | 30.30 | 30.52 | 28.90 | 29.84 | 7,537,170 | -0.46(-1.51%) |
Jul 30, 2002 | 28.93 | 30.65 | 28.89 | 30.30 | 9,645,442 | +1.04(+3.54%) |
Jul 29, 2002 | 29.13 | 29.32 | 28.69 | 29.26 | 11,603,876 | +1.15(+4.08%) |
Jul 26, 2002 | 27.84 | 28.22 | 27.03 | 28.11 | 7,509,177 | +0.36(+1.28%) |
Jul 25, 2002 | 27.89 | 28.65 | 26.66 | 27.76 | 10,447,504 | -0.27(-0.95%) |
Jul 24, 2002 | 24.96 | 28.54 | 24.77 | 28.03 | 14,712,730 | +1.70(+6.46%) |
Jul 23, 2002 | 27.01 | 27.84 | 25.96 | 26.33 | 16,757,172 | -0.69(-2.55%) |
Jul 22, 2002 | 28.29 | 28.43 | 26.99 | 27.01 | 10,387,191 | -1.57(-5.49%) |
Jul 19, 2002 | 28.14 | 28.80 | 27.88 | 28.58 | 11,305,012 | -0.92(-3.13%) |
Jul 17, 2002 | 30.39 | 31.21 | 28.51 | 29.50 | 13,108,470 | -1.11(-3.62%) |
Jul 12, 2002 | 30.19 | 30.87 | 29.59 | 30.61 | 7,065,210 | +0.30(+0.98%) |
Jul 11, 2002 | 29.45 | 30.38 | 28.85 | 30.32 | 8,865,963 | +0.67(+2.27%) |
Jul 10, 2002 | 31.24 | 31.57 | 29.51 | 29.65 | 8,064,306 | -1.20(-3.88%) |
Jul 09, 2002 | 32.17 | 32.17 | 30.76 | 30.84 | 5,827,294 | -1.32(-4.12%) |
Jul 08, 2002 | 32.30 | 32.54 | 31.75 | 32.17 | 5,751,023 | -0.13(-0.41%) |
Jul 05, 2002 | 31.72 | 32.43 | 31.21 | 32.30 | 3,364,038 | +1.78(+5.84%) |
Jul 04, 2002 | 30.14 | 30.87 | 29.73 | 30.52 | 7,038,840 | +0.00(+0.00%) |
Jul 03, 2002 | 30.14 | 30.87 | 29.73 | 30.52 | 7,038,840 | -0.11(-0.36%) |
Jul 02, 2002 | 30.67 | 31.06 | 29.90 | 30.63 | 7,006,384 | -0.01(-0.05%) |
Jul 01, 2002 | 32.23 | 32.60 | 30.58 | 30.64 | 7,419,654 | -1.21(-3.81%) |
Jun 28, 2002 | 31.24 | 32.09 | 31.24 | 31.86 | 6,612,317 | +0.34(+1.08%) |
Jun 27, 2002 | 30.91 | 31.52 | 30.10 | 31.52 | 6,573,776 | +1.01(+3.32%) |
Jun 26, 2002 | 29.45 | 30.69 | 29.43 | 30.50 | 8,149,097 | -0.49(-1.57%) |
Jun 25, 2002 | 31.35 | 32.51 | 30.79 | 30.99 | 7,236,820 | -0.03(-0.10%) |
Jun 21, 2002 | 31.08 | 31.49 | 30.80 | 31.02 | 9,125,068 | -0.64(-2.01%) |
Jun 20, 2002 | 32.33 | 32.83 | 31.39 | 31.66 | 6,230,151 | -0.99(-3.04%) |
Jun 19, 2002 | 32.35 | 33.28 | 32.19 | 32.65 | 7,636,161 | -0.78(-2.32%) |
Jun 18, 2002 | 33.00 | 33.97 | 32.59 | 33.42 | 6,092,214 | +0.06(+0.18%) |
Jun 17, 2002 | 32.04 | 33.46 | 31.84 | 33.36 | 6,901,984 | +2.05(+6.54%) |
Jun 14, 2002 | 30.32 | 31.72 | 30.18 | 31.32 | 9,197,823 | -1.04(-3.20%) |
Jun 12, 2002 | 31.80 | 32.60 | 30.98 | 32.35 | 7,697,015 | +0.41(+1.27%) |
Jun 11, 2002 | 33.63 | 33.63 | 31.86 | 31.95 | 5,447,832 | -1.30(-3.91%) |
Jun 10, 2002 | 32.83 | 33.42 | 32.09 | 33.25 | 5,440,394 | +0.21(+0.65%) |
Jun 07, 2002 | 31.89 | 33.42 | 31.69 | 33.03 | 6,575,128 | +0.10(+0.29%) |
Jun 06, 2002 | 33.41 | 33.50 | 32.59 | 32.94 | 6,197,695 | -0.47(-1.42%) |