Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.03 | 27.19 | 26.78 | 26.88 | 3,051,504 | -0.14(-0.53%) |
Aug 29, 2002 | 26.62 | 27.16 | 26.43 | 27.03 | 3,536,367 | +0.26(+0.97%) |
Aug 28, 2002 | 27.29 | 27.36 | 26.68 | 26.77 | 2,739,154 | -0.65(-2.37%) |
Aug 27, 2002 | 27.92 | 28.24 | 27.40 | 27.42 | 3,322,180 | -0.50(-1.79%) |
Aug 26, 2002 | 27.73 | 27.97 | 27.40 | 27.92 | 1,833,533 | +0.22(+0.78%) |
Aug 23, 2002 | 27.95 | 27.95 | 27.53 | 27.70 | 1,929,342 | -0.28(-1.01%) |
Aug 22, 2002 | 27.34 | 28.10 | 27.34 | 27.98 | 2,603,609 | +0.59(+2.16%) |
Aug 21, 2002 | 27.66 | 27.77 | 27.19 | 27.39 | 3,452,603 | -0.24(-0.86%) |
Aug 20, 2002 | 27.45 | 27.81 | 27.42 | 27.63 | 3,719,401 | +0.25(+0.90%) |
Aug 16, 2002 | 27.17 | 27.58 | 27.03 | 27.38 | 2,792,043 | +0.17(+0.64%) |
Aug 15, 2002 | 27.01 | 27.45 | 26.94 | 27.21 | 4,155,390 | +0.14(+0.51%) |
Aug 14, 2002 | 26.57 | 27.14 | 26.35 | 27.07 | 4,192,772 | +0.53(+2.01%) |
Aug 13, 2002 | 26.95 | 27.16 | 26.51 | 26.54 | 4,164,528 | -0.61(-2.24%) |
Aug 12, 2002 | 27.30 | 27.30 | 27.01 | 27.14 | 4,467,186 | +0.09(+0.35%) |
Aug 07, 2002 | 26.98 | 27.32 | 26.55 | 27.05 | 3,970,832 | +0.22(+0.81%) |
Aug 06, 2002 | 26.85 | 27.27 | 26.80 | 26.83 | 3,908,390 | +0.32(+1.20%) |
Aug 05, 2002 | 27.01 | 27.37 | 26.47 | 26.51 | 4,152,759 | -0.42(-1.56%) |
Aug 02, 2002 | 27.73 | 27.92 | 26.75 | 26.93 | 4,699,926 | -0.62(-2.25%) |
Aug 01, 2002 | 27.48 | 27.81 | 27.18 | 27.55 | 3,868,100 | +0.10(+0.37%) |
Jul 31, 2002 | 27.16 | 27.52 | 26.95 | 27.45 | 4,262,276 | +0.51(+1.88%) |
Jul 30, 2002 | 26.72 | 27.45 | 26.28 | 26.95 | 7,534,336 | +0.22(+0.84%) |
Jul 29, 2002 | 25.93 | 26.72 | 25.86 | 26.72 | 6,620,685 | +1.38(+5.44%) |
Jul 26, 2002 | 24.78 | 25.35 | 24.74 | 25.34 | 3,727,847 | +0.43(+1.71%) |
Jul 25, 2002 | 25.13 | 25.52 | 24.27 | 24.92 | 4,547,351 | -0.36(-1.43%) |
Jul 24, 2002 | 23.57 | 25.32 | 22.92 | 25.28 | 6,341,563 | +0.89(+3.64%) |
Jul 23, 2002 | 24.92 | 25.31 | 24.28 | 24.39 | 6,016,891 | -0.53(-2.12%) |
Jul 22, 2002 | 24.99 | 25.50 | 24.34 | 24.92 | 6,239,662 | -0.42(-1.65%) |
Jul 19, 2002 | 24.92 | 25.57 | 24.86 | 25.34 | 6,340,317 | +0.72(+2.93%) |
Jul 17, 2002 | 24.97 | 25.19 | 24.05 | 24.61 | 3,606,978 | -0.92(-3.62%) |
Jul 12, 2002 | 25.60 | 25.89 | 25.32 | 25.54 | 1,748,800 | -0.05(-0.20%) |
Jul 11, 2002 | 25.47 | 26.07 | 25.13 | 25.59 | 3,847,886 | -0.23(-0.90%) |
Jul 10, 2002 | 26.58 | 26.58 | 25.73 | 25.82 | 4,038,120 | -0.66(-2.51%) |
Jul 09, 2002 | 26.72 | 27.16 | 26.37 | 26.49 | 3,928,466 | -0.12(-0.43%) |
Jul 08, 2002 | 26.54 | 27.06 | 26.38 | 26.60 | 3,248,800 | -0.12(-0.43%) |
Jul 05, 2002 | 26.36 | 26.90 | 26.30 | 26.72 | 1,112,331 | +0.45(+1.73%) |
Jul 04, 2002 | 26.11 | 26.47 | 26.06 | 26.26 | 3,811,057 | +0.00(+0.00%) |
Jul 03, 2002 | 26.11 | 26.47 | 26.06 | 26.26 | 3,811,057 | -0.25(-0.93%) |
Jul 02, 2002 | 26.87 | 26.87 | 26.40 | 26.51 | 4,223,371 | -0.32(-1.21%) |
Jul 01, 2002 | 26.94 | 27.16 | 26.69 | 26.83 | 3,555,058 | +0.12(+0.46%) |
Jun 28, 2002 | 26.65 | 27.27 | 26.65 | 26.71 | 4,008,768 | -0.27(-0.99%) |
Jun 27, 2002 | 26.55 | 27.05 | 26.36 | 26.98 | 2,675,881 | +0.43(+1.61%) |
Jun 26, 2002 | 26.40 | 26.78 | 26.33 | 26.55 | 3,961,002 | -0.46(-1.71%) |
Jun 25, 2002 | 27.44 | 27.63 | 26.92 | 27.01 | 3,061,196 | -0.43(-1.58%) |
Jun 21, 2002 | 27.09 | 27.70 | 27.09 | 27.45 | 4,051,689 | +0.42(+1.55%) |
Jun 20, 2002 | 27.05 | 27.27 | 26.83 | 27.03 | 2,533,136 | -0.25(-0.93%) |
Jun 19, 2002 | 27.23 | 27.55 | 27.03 | 27.28 | 2,400,498 | -0.15(-0.55%) |
Jun 18, 2002 | 27.12 | 27.48 | 27.09 | 27.43 | 2,995,292 | +0.28(+1.04%) |
Jun 17, 2002 | 26.63 | 27.29 | 26.45 | 27.15 | 2,871,792 | +0.87(+3.30%) |
Jun 14, 2002 | 26.25 | 26.61 | 25.93 | 26.28 | 6,614,593 | -0.72(-2.67%) |
Jun 12, 2002 | 26.62 | 27.05 | 26.62 | 27.01 | 3,347,101 | +0.09(+0.35%) |
Jun 11, 2002 | 27.49 | 27.63 | 26.88 | 26.91 | 2,483,847 | -0.61(-2.20%) |
Jun 10, 2002 | 27.13 | 27.86 | 27.01 | 27.52 | 3,117,269 | +0.34(+1.25%) |
Jun 07, 2002 | 27.09 | 27.21 | 26.88 | 27.18 | 6,298,920 | +0.09(+0.35%) |
Jun 06, 2002 | 27.29 | 27.49 | 27.06 | 27.09 | 2,513,199 | -0.06(-0.24%) |