Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.49 | 28.07 | 27.32 | 27.60 | 2,904,114 | -0.07(-0.27%) |
Aug 29, 2002 | 27.34 | 28.14 | 27.05 | 27.67 | 4,873,593 | -0.27(-0.96%) |
Aug 28, 2002 | 27.57 | 28.18 | 27.10 | 27.94 | 5,555,294 | +0.37(+1.35%) |
Aug 27, 2002 | 27.62 | 28.06 | 27.24 | 27.57 | 3,866,690 | +0.10(+0.38%) |
Aug 26, 2002 | 27.64 | 27.75 | 26.69 | 27.46 | 4,064,820 | -0.18(-0.65%) |
Aug 23, 2002 | 28.66 | 28.66 | 27.47 | 27.64 | 4,838,265 | -1.02(-3.56%) |
Aug 22, 2002 | 27.99 | 28.77 | 27.74 | 28.66 | 3,840,093 | +0.69(+2.48%) |
Aug 21, 2002 | 28.29 | 28.61 | 27.48 | 27.97 | 4,026,537 | -0.23(-0.82%) |
Aug 20, 2002 | 28.71 | 28.71 | 28.09 | 28.20 | 4,017,403 | -0.46(-1.61%) |
Aug 19, 2002 | 27.92 | 28.71 | 27.85 | 28.66 | 4,878,160 | +0.74(+2.67%) |
Aug 16, 2002 | 28.25 | 28.55 | 27.54 | 27.92 | 6,279,711 | +0.01(+0.03%) |
Aug 15, 2002 | 26.80 | 28.25 | 26.35 | 27.91 | 10,232,638 | +0.85(+3.14%) |
Aug 14, 2002 | 27.42 | 27.43 | 25.39 | 27.06 | 16,294,608 | -0.66(-2.36%) |
Aug 13, 2002 | 29.70 | 29.71 | 27.62 | 27.72 | 12,979,726 | -2.43(-8.07%) |
Aug 12, 2002 | 29.89 | 30.26 | 29.44 | 30.15 | 3,856,615 | -0.37(-1.22%) |
Aug 09, 2002 | 30.60 | 31.01 | 30.08 | 30.52 | 4,524,078 | -0.37(-1.20%) |
Aug 08, 2002 | 30.52 | 30.97 | 29.96 | 30.90 | 5,112,826 | +0.30(+0.97%) |
Aug 07, 2002 | 29.67 | 30.62 | 29.56 | 30.60 | 4,680,030 | +1.26(+4.29%) |
Aug 06, 2002 | 29.04 | 30.22 | 29.04 | 29.34 | 4,132,117 | +0.60(+2.07%) |
Aug 05, 2002 | 29.52 | 29.98 | 28.68 | 28.74 | 4,226,279 | -0.92(-3.11%) |
Aug 02, 2002 | 30.25 | 30.42 | 29.11 | 29.67 | 3,945,404 | -0.58(-1.92%) |
Aug 01, 2002 | 30.52 | 30.82 | 30.04 | 30.25 | 4,532,406 | -0.66(-2.14%) |
Jul 31, 2002 | 31.01 | 31.01 | 30.04 | 30.91 | 5,900,107 | -0.10(-0.31%) |
Jul 30, 2002 | 31.26 | 31.27 | 30.23 | 31.01 | 7,002,650 | -0.28(-0.90%) |
Jul 29, 2002 | 31.97 | 32.00 | 30.75 | 31.29 | 7,517,788 | +0.02(+0.07%) |
Jul 26, 2002 | 31.64 | 31.65 | 29.88 | 31.27 | 4,569,883 | -0.70(-2.19%) |
Jul 25, 2002 | 30.52 | 31.97 | 30.01 | 31.97 | 6,911,443 | +1.30(+4.25%) |
Jul 24, 2002 | 27.92 | 30.80 | 27.62 | 30.66 | 7,497,505 | +1.74(+6.02%) |
Jul 23, 2002 | 28.62 | 29.70 | 28.36 | 28.92 | 7,533,638 | +0.24(+0.83%) |
Jul 22, 2002 | 29.63 | 29.89 | 27.98 | 28.68 | 7,717,798 | -1.03(-3.48%) |
Jul 19, 2002 | 30.44 | 30.52 | 29.45 | 29.72 | 5,724,275 | -1.02(-3.32%) |
Jul 18, 2002 | 32.08 | 32.09 | 30.69 | 30.74 | 4,870,906 | -1.23(-3.84%) |
Jul 17, 2002 | 31.58 | 32.15 | 31.38 | 31.97 | 8,517,572 | +1.54(+5.07%) |
Jul 16, 2002 | 29.82 | 31.12 | 29.82 | 30.43 | 7,326,374 | +0.83(+2.79%) |
Jul 15, 2002 | 29.67 | 29.68 | 27.69 | 29.60 | 6,997,143 | -0.29(-0.97%) |
Jul 12, 2002 | 30.70 | 30.89 | 29.13 | 29.89 | 4,335,888 | -0.76(-2.48%) |
Jul 11, 2002 | 30.37 | 30.87 | 29.44 | 30.65 | 7,652,382 | +0.28(+0.91%) |
Jul 10, 2002 | 32.40 | 32.53 | 30.12 | 30.37 | 8,823,296 | -1.80(-5.60%) |
Jul 09, 2002 | 32.75 | 33.27 | 32.08 | 32.18 | 3,538,936 | -0.66(-2.00%) |
Jul 08, 2002 | 33.29 | 33.57 | 32.66 | 32.83 | 3,613,755 | -0.67(-2.00%) |
Jul 05, 2002 | 32.91 | 33.65 | 32.79 | 33.50 | 2,425,513 | +0.92(+2.81%) |
Jul 04, 2002 | 32.86 | 33.09 | 32.14 | 32.59 | 4,074,491 | +0.00(+0.00%) |
Jul 03, 2002 | 32.86 | 33.09 | 32.14 | 32.59 | 4,074,491 | -0.57(-1.73%) |
Jul 02, 2002 | 33.05 | 33.34 | 32.65 | 33.16 | 3,866,152 | -0.04(-0.13%) |
Jul 01, 2002 | 33.48 | 33.71 | 33.17 | 33.20 | 4,719,253 | -0.30(-0.89%) |
Jun 28, 2002 | 33.02 | 33.57 | 32.83 | 33.50 | 7,443,372 | +0.15(+0.45%) |
Jun 27, 2002 | 32.01 | 33.41 | 31.98 | 33.35 | 4,534,153 | +1.55(+4.87%) |
Jun 26, 2002 | 31.17 | 32.09 | 31.17 | 31.80 | 4,533,884 | -0.11(-0.35%) |
Jun 25, 2002 | 32.24 | 32.85 | 31.88 | 31.91 | 5,291,076 | +0.10(+0.30%) |
Jun 24, 2002 | 31.95 | 32.51 | 30.91 | 31.82 | 5,039,753 | -0.17(-0.54%) |
Jun 21, 2002 | 32.03 | 32.55 | 31.82 | 31.99 | 4,927,457 | -0.60(-1.83%) |
Jun 20, 2002 | 32.11 | 33.12 | 32.03 | 32.59 | 3,588,636 | +0.48(+1.48%) |
Jun 19, 2002 | 32.36 | 32.83 | 32.09 | 32.11 | 2,640,165 | -0.48(-1.48%) |
Jun 18, 2002 | 32.72 | 32.96 | 32.31 | 32.59 | 2,665,284 | -0.16(-0.50%) |
Jun 17, 2002 | 31.67 | 33.02 | 31.67 | 32.76 | 4,121,639 | +1.09(+3.46%) |
Jun 14, 2002 | 31.83 | 32.01 | 31.10 | 31.66 | 3,408,640 | +0.02(+0.07%) |
Jun 13, 2002 | 32.24 | 32.57 | 31.56 | 31.64 | 3,195,466 | -0.99(-3.03%) |
Jun 12, 2002 | 31.73 | 32.75 | 31.71 | 32.63 | 2,932,322 | +0.99(+3.13%) |
Jun 11, 2002 | 32.09 | 32.61 | 31.49 | 31.64 | 2,444,050 | -0.31(-0.98%) |
Jun 10, 2002 | 31.97 | 32.38 | 31.89 | 31.95 | 2,485,959 | +0.12(+0.37%) |
Jun 07, 2002 | 31.24 | 32.20 | 31.08 | 31.83 | 4,013,104 | +0.60(+1.91%) |
Jun 06, 2002 | 31.67 | 31.84 | 31.21 | 31.24 | 2,369,768 | -0.43(-1.36%) |
Jun 05, 2002 | 31.34 | 31.86 | 31.17 | 31.67 | 2,205,757 | +0.51(+1.65%) |
Jun 04, 2002 | 31.17 | 31.57 | 30.86 | 31.16 | 3,734,111 | -0.01(-0.02%) |