Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 25.42 | 25.69 | 25.34 | 25.46 | 1,755,249 | -0.03(-0.13%) |
Aug 29, 2002 | 25.39 | 25.80 | 24.99 | 25.49 | 2,136,103 | +0.00(+0.00%) |
Aug 28, 2002 | 25.77 | 26.10 | 25.35 | 25.49 | 87,318 | -0.56(-2.16%) |
Aug 27, 2002 | 26.45 | 26.53 | 25.96 | 26.06 | 1,759,324 | -0.05(-0.21%) |
Aug 26, 2002 | 25.94 | 26.21 | 25.46 | 26.11 | 1,273,541 | -0.07(-0.26%) |
Aug 23, 2002 | 26.39 | 26.49 | 26.12 | 26.18 | 1,114,476 | -0.27(-1.04%) |
Aug 22, 2002 | 25.38 | 26.52 | 25.27 | 26.45 | 2,438,517 | +1.02(+4.00%) |
Aug 21, 2002 | 25.05 | 25.70 | 24.86 | 25.44 | 1,698,346 | +0.58(+2.35%) |
Aug 20, 2002 | 25.36 | 25.47 | 24.67 | 24.85 | 1,385,309 | +0.25(+1.03%) |
Aug 16, 2002 | 24.64 | 24.98 | 24.50 | 24.60 | 828,944 | -0.12(-0.50%) |
Aug 15, 2002 | 24.48 | 24.82 | 24.11 | 24.72 | 2,468,060 | +0.29(+1.18%) |
Aug 14, 2002 | 23.57 | 24.46 | 23.19 | 24.43 | 1,575,372 | +1.02(+4.37%) |
Aug 13, 2002 | 24.10 | 24.23 | 23.41 | 23.41 | 1,754,812 | -0.86(-3.54%) |
Aug 12, 2002 | 23.88 | 24.41 | 23.70 | 24.27 | 1,012,022 | +1.37(+5.97%) |
Aug 07, 2002 | 23.02 | 23.23 | 22.45 | 22.90 | 1,534,187 | +0.05(+0.24%) |
Aug 06, 2002 | 22.68 | 23.34 | 22.68 | 22.85 | 1,446,578 | +0.38(+1.68%) |
Aug 05, 2002 | 23.33 | 23.51 | 22.28 | 22.47 | 1,563,875 | -0.79(-3.40%) |
Aug 02, 2002 | 23.91 | 24.12 | 23.08 | 23.26 | 2,389,764 | -0.69(-2.87%) |
Aug 01, 2002 | 24.39 | 24.87 | 23.91 | 23.95 | 2,413,776 | -1.26(-5.01%) |
Jul 31, 2002 | 24.98 | 25.25 | 24.73 | 25.21 | 1,075,765 | +0.32(+1.27%) |
Jul 30, 2002 | 24.74 | 25.47 | 24.24 | 24.89 | 1,858,139 | +0.09(+0.36%) |
Jul 29, 2002 | 23.88 | 24.88 | 23.84 | 24.81 | 1,643,335 | +1.62(+6.99%) |
Jul 26, 2002 | 22.64 | 23.29 | 22.59 | 23.18 | 1,399,862 | +0.57(+2.52%) |
Jul 25, 2002 | 22.68 | 23.40 | 22.11 | 22.61 | 1,788,575 | -0.06(-0.27%) |
Jul 24, 2002 | 20.44 | 22.90 | 20.34 | 22.68 | 2,446,958 | +1.27(+5.94%) |
Jul 23, 2002 | 22.26 | 22.57 | 21.40 | 21.40 | 1,405,974 | -0.80(-3.62%) |
Jul 22, 2002 | 23.36 | 23.84 | 21.99 | 22.21 | 1,678,263 | -1.12(-4.80%) |
Jul 19, 2002 | 22.74 | 24.81 | 22.74 | 23.33 | 1,454,727 | -1.24(-5.03%) |
Jul 17, 2002 | 25.42 | 25.82 | 24.39 | 24.57 | 1,321,712 | -1.14(-4.44%) |
Jul 12, 2002 | 26.28 | 26.35 | 25.70 | 25.71 | 931,543 | -0.65(-2.45%) |
Jul 11, 2002 | 26.13 | 26.66 | 25.70 | 26.35 | 1,531,859 | +0.25(+0.95%) |
Jul 10, 2002 | 27.14 | 27.35 | 26.05 | 26.10 | 1,824,521 | -0.68(-2.54%) |
Jul 09, 2002 | 27.28 | 27.28 | 26.78 | 26.78 | 1,654,687 | -0.49(-1.81%) |
Jul 08, 2002 | 27.29 | 27.29 | 27.28 | 27.28 | 945,514 | -0.60(-2.17%) |
Jul 05, 2002 | 27.14 | 28.10 | 27.14 | 27.88 | 742,353 | +0.97(+3.60%) |
Jul 04, 2002 | 27.20 | 27.36 | 26.17 | 26.92 | 2,034,377 | +0.00(+0.00%) |
Jul 03, 2002 | 27.20 | 27.36 | 26.17 | 26.92 | 2,034,377 | -0.57(-2.08%) |
Jul 02, 2002 | 28.55 | 28.62 | 27.49 | 27.49 | 1,693,107 | -1.17(-4.08%) |
Jul 01, 2002 | 28.86 | 28.91 | 28.54 | 28.65 | 1,093,228 | -0.21(-0.71%) |
Jun 28, 2002 | 28.79 | 29.33 | 28.76 | 28.86 | 1,598,075 | -0.03(-0.12%) |
Jun 27, 2002 | 29.00 | 29.08 | 28.65 | 28.89 | 1,645,518 | +0.00(+0.00%) |
Jun 26, 2002 | 28.00 | 29.03 | 28.00 | 28.89 | 1,555,144 | -0.24(-0.83%) |
Jun 25, 2002 | 29.00 | 29.75 | 29.00 | 29.13 | 1,578,720 | +0.26(+0.90%) |
Jun 21, 2002 | 28.89 | 29.41 | 28.87 | 28.87 | 1,477,721 | -0.10(-0.33%) |
Jun 20, 2002 | 29.55 | 29.73 | 28.91 | 28.97 | 1,630,529 | -0.93(-3.10%) |
Jun 19, 2002 | 29.89 | 30.58 | 29.55 | 29.90 | 1,650,030 | -0.16(-0.55%) |
Jun 18, 2002 | 29.82 | 30.19 | 29.55 | 30.06 | 1,172,543 | +0.25(+0.83%) |
Jun 17, 2002 | 28.83 | 29.96 | 28.83 | 29.82 | 1,125,100 | +1.04(+3.61%) |
Jun 14, 2002 | 28.45 | 29.10 | 28.07 | 28.78 | 1,318,365 | -0.36(-1.23%) |
Jun 12, 2002 | 29.13 | 29.62 | 28.96 | 29.13 | 1,325,496 | +0.17(+0.59%) |
Jun 11, 2002 | 29.82 | 29.97 | 28.84 | 28.96 | 1,162,501 | -0.86(-2.88%) |
Jun 10, 2002 | 29.72 | 30.06 | 29.46 | 29.82 | 938,383 | +0.18(+0.60%) |
Jun 07, 2002 | 29.41 | 29.79 | 29.34 | 29.64 | 773,060 | +0.23(+0.79%) |
Jun 06, 2002 | 30.37 | 30.37 | 29.38 | 29.41 | 1,386,764 | -0.72(-2.39%) |