Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 26.24 | 26.61 | 26.20 | 26.37 | 24,993,612 | -0.15(-0.56%) |
Aug 29, 2002 | 26.14 | 26.64 | 26.09 | 26.52 | 229,126 | +0.22(+0.84%) |
Aug 28, 2002 | 26.60 | 26.63 | 26.18 | 26.30 | 407,961 | -0.32(-1.21%) |
Aug 27, 2002 | 26.86 | 26.99 | 26.58 | 26.62 | 357,237 | -0.14(-0.52%) |
Aug 26, 2002 | 26.59 | 26.76 | 26.40 | 26.76 | 220,455 | +0.19(+0.73%) |
Aug 23, 2002 | 26.78 | 26.78 | 26.48 | 26.56 | 236,713 | -0.75(-2.74%) |
Aug 22, 2002 | 27.19 | 27.35 | 26.94 | 27.31 | 295,891 | +0.05(+0.17%) |
Aug 21, 2002 | 27.31 | 27.32 | 26.98 | 27.26 | 352,034 | -0.18(-0.67%) |
Aug 20, 2002 | 27.40 | 27.54 | 27.22 | 27.45 | 576,175 | +0.44(+1.62%) |
Aug 16, 2002 | 26.79 | 27.29 | 26.66 | 27.01 | 302,394 | +0.02(+0.07%) |
Aug 15, 2002 | 26.92 | 27.11 | 26.77 | 26.99 | 348,349 | +0.24(+0.90%) |
Aug 14, 2002 | 26.37 | 26.76 | 26.21 | 26.75 | 394,738 | +0.40(+1.52%) |
Aug 13, 2002 | 26.35 | 26.69 | 26.25 | 26.35 | 575,091 | +0.00(+0.00%) |
Aug 12, 2002 | 26.32 | 26.36 | 26.09 | 26.35 | 327,323 | +0.48(+1.85%) |
Aug 07, 2002 | 25.81 | 25.87 | 25.47 | 25.87 | 551,680 | +0.11(+0.41%) |
Aug 06, 2002 | 25.54 | 26.05 | 25.40 | 25.76 | 399,507 | +0.65(+2.57%) |
Aug 05, 2002 | 25.65 | 25.88 | 25.05 | 25.12 | 618,228 | -0.07(-0.27%) |
Aug 02, 2002 | 25.73 | 25.76 | 25.07 | 25.19 | 43,354 | -0.59(-2.27%) |
Aug 01, 2002 | 26.11 | 26.23 | 25.55 | 25.77 | 441,127 | -0.90(-3.37%) |
Jul 31, 2002 | 26.36 | 26.74 | 26.19 | 26.67 | 525,017 | +0.08(+0.31%) |
Jul 30, 2002 | 26.32 | 26.69 | 26.09 | 26.59 | 386,934 | +0.04(+0.14%) |
Jul 29, 2002 | 26.30 | 26.57 | 26.20 | 26.55 | 550,162 | +1.01(+3.97%) |
Jul 26, 2002 | 25.38 | 25.69 | 25.38 | 25.54 | 400,591 | +0.30(+1.21%) |
Jul 25, 2002 | 25.04 | 25.35 | 24.77 | 25.23 | 906,533 | -0.08(-0.31%) |
Jul 24, 2002 | 23.89 | 25.42 | 23.47 | 25.31 | 2,108,958 | +0.26(+1.05%) |
Jul 23, 2002 | 25.28 | 25.58 | 24.54 | 25.05 | 1,235,807 | -0.12(-0.49%) |
Jul 22, 2002 | 25.56 | 25.63 | 24.96 | 25.17 | 617,144 | -0.54(-2.12%) |
Jul 19, 2002 | 26.09 | 26.10 | 25.60 | 25.72 | 595,034 | -0.45(-1.73%) |
Jul 17, 2002 | 26.10 | 26.22 | 25.91 | 26.17 | 642,073 | +0.15(+0.57%) |
Jul 12, 2002 | 26.24 | 26.29 | 25.81 | 26.02 | 276,382 | -0.37(-1.42%) |
Jul 11, 2002 | 26.18 | 26.43 | 26.00 | 26.40 | 362,873 | -0.25(-0.95%) |
Jul 10, 2002 | 27.07 | 27.18 | 26.48 | 26.65 | 324,938 | -0.38(-1.40%) |
Jul 09, 2002 | 27.20 | 27.20 | 27.03 | 27.03 | 319,736 | -0.17(-0.63%) |
Jul 08, 2002 | 27.15 | 27.20 | 27.15 | 27.20 | 349,000 | +0.17(+0.61%) |
Jul 05, 2002 | 27.17 | 27.37 | 26.99 | 27.03 | 413,597 | +0.60(+2.27%) |
Jul 04, 2002 | 26.36 | 26.43 | 26.13 | 26.43 | 414,464 | +0.00(+0.00%) |
Jul 03, 2002 | 26.36 | 26.43 | 26.13 | 26.43 | 414,464 | +0.08(+0.31%) |
Jul 02, 2002 | 26.62 | 26.71 | 26.35 | 26.35 | 296,541 | -0.22(-0.82%) |
Jul 01, 2002 | 26.83 | 27.08 | 26.53 | 26.57 | 313,233 | -0.28(-1.05%) |
Jun 28, 2002 | 26.69 | 27.26 | 26.69 | 26.85 | 321,036 | +0.11(+0.41%) |
Jun 27, 2002 | 26.72 | 26.76 | 26.33 | 26.74 | 572,923 | +0.21(+0.80%) |
Jun 26, 2002 | 26.02 | 26.58 | 26.02 | 26.53 | 1,027,491 | +0.19(+0.72%) |
Jun 25, 2002 | 26.73 | 26.89 | 26.30 | 26.34 | 385,634 | +0.09(+0.33%) |
Jun 21, 2002 | 26.42 | 26.69 | 26.42 | 26.25 | 428,554 | -0.09(-0.33%) |
Jun 20, 2002 | 26.65 | 26.80 | 26.33 | 26.34 | 710,139 | -0.28(-1.06%) |
Jun 19, 2002 | 26.79 | 26.99 | 26.53 | 26.62 | 691,497 | -0.78(-2.83%) |
Jun 18, 2002 | 26.99 | 27.53 | 26.89 | 27.39 | 445,246 | +0.01(+0.03%) |
Jun 17, 2002 | 27.04 | 27.41 | 27.04 | 27.38 | 409,479 | +0.73(+2.73%) |
Jun 14, 2002 | 26.15 | 26.65 | 25.79 | 26.65 | 983,920 | -1.25(-4.48%) |
Jun 12, 2002 | 27.89 | 27.91 | 27.62 | 27.91 | 327,106 | +0.11(+0.40%) |
Jun 11, 2002 | 28.09 | 28.17 | 27.68 | 27.79 | 333,826 | -0.24(-0.84%) |
Jun 10, 2002 | 28.13 | 28.33 | 28.03 | 28.03 | 195,093 | -0.06(-0.23%) |
Jun 07, 2002 | 27.83 | 28.12 | 27.73 | 28.09 | 663,100 | -0.28(-0.99%) |
Jun 06, 2002 | 28.62 | 28.69 | 28.35 | 28.38 | 419,884 | -0.47(-1.62%) |