Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 32.59 | 33.57 | 32.52 | 33.13 | 553,285 | +0.60(+1.83%) |
Aug 29, 2002 | 32.23 | 32.74 | 32.23 | 32.53 | 295,892 | +0.29(+0.89%) |
Aug 28, 2002 | 32.89 | 32.99 | 32.14 | 32.24 | 424,807 | +0.02(+0.06%) |
Aug 27, 2002 | 32.26 | 32.52 | 32.14 | 32.22 | 179,372 | +0.17(+0.53%) |
Aug 26, 2002 | 31.89 | 32.21 | 31.60 | 32.05 | 193,664 | +0.33(+1.04%) |
Aug 23, 2002 | 31.70 | 31.85 | 31.63 | 31.72 | 391,557 | +0.42(+1.34%) |
Aug 22, 2002 | 31.68 | 31.69 | 30.99 | 31.30 | 365,599 | -0.38(-1.19%) |
Aug 21, 2002 | 31.89 | 31.98 | 31.28 | 31.68 | 464,765 | +0.24(+0.76%) |
Aug 20, 2002 | 31.71 | 31.84 | 31.41 | 31.44 | 579,243 | -0.73(-2.26%) |
Aug 16, 2002 | 32.09 | 32.54 | 32.01 | 32.17 | 603,742 | -1.45(-4.32%) |
Aug 15, 2002 | 33.50 | 33.94 | 33.39 | 33.62 | 613,221 | +0.33(+0.99%) |
Aug 14, 2002 | 32.68 | 33.36 | 32.56 | 33.29 | 299,246 | +0.72(+2.21%) |
Aug 13, 2002 | 31.92 | 32.98 | 31.91 | 32.57 | 462,723 | -0.25(-0.77%) |
Aug 12, 2002 | 32.88 | 33.07 | 32.74 | 32.83 | 285,829 | +0.34(+1.03%) |
Aug 07, 2002 | 32.57 | 32.60 | 31.89 | 32.49 | 458,202 | -0.43(-1.29%) |
Aug 06, 2002 | 32.76 | 33.16 | 32.59 | 32.91 | 516,535 | +0.34(+1.05%) |
Aug 05, 2002 | 32.64 | 33.17 | 32.54 | 32.57 | 389,516 | +0.00(+0.00%) |
Aug 02, 2002 | 32.30 | 32.61 | 32.23 | 32.57 | 657,846 | +0.62(+1.95%) |
Aug 01, 2002 | 32.30 | 32.33 | 31.54 | 31.95 | 524,556 | -1.23(-3.72%) |
Jul 31, 2002 | 32.49 | 33.21 | 32.29 | 33.18 | 591,638 | +0.03(+0.10%) |
Jul 30, 2002 | 33.08 | 33.33 | 32.98 | 33.15 | 429,182 | -0.19(-0.56%) |
Jul 29, 2002 | 32.88 | 33.43 | 32.80 | 33.33 | 322,433 | +0.59(+1.80%) |
Jul 26, 2002 | 32.64 | 33.10 | 32.33 | 32.74 | 1,309,713 | +0.58(+1.81%) |
Jul 25, 2002 | 30.86 | 32.37 | 30.75 | 32.16 | 647,783 | +1.82(+5.99%) |
Jul 24, 2002 | 28.63 | 30.38 | 28.35 | 30.34 | 725,074 | +1.03(+3.51%) |
Jul 23, 2002 | 29.52 | 29.77 | 28.92 | 29.31 | 640,492 | -0.31(-1.04%) |
Jul 22, 2002 | 30.47 | 30.73 | 29.01 | 29.62 | 766,928 | +0.20(+0.68%) |
Jul 19, 2002 | 30.93 | 31.17 | 29.71 | 29.42 | 889,572 | -1.67(-5.38%) |
Jul 17, 2002 | 31.31 | 31.43 | 30.93 | 31.10 | 389,224 | -0.62(-1.95%) |
Jul 12, 2002 | 32.09 | 32.14 | 31.61 | 31.71 | 299,538 | -0.01(-0.02%) |
Jul 11, 2002 | 32.09 | 32.23 | 31.28 | 31.72 | 496,556 | -0.37(-1.15%) |
Jul 10, 2002 | 32.63 | 32.67 | 31.99 | 32.09 | 281,892 | -0.60(-1.85%) |
Jul 09, 2002 | 32.43 | 32.70 | 32.43 | 32.70 | 488,535 | -0.44(-1.32%) |
Jul 08, 2002 | 32.81 | 33.13 | 32.81 | 33.13 | 859,531 | -0.43(-1.29%) |
Jul 05, 2002 | 33.14 | 33.63 | 33.11 | 33.57 | 313,683 | -0.64(-1.86%) |
Jul 04, 2002 | 34.66 | 34.73 | 34.00 | 34.20 | 327,391 | +0.00(+0.00%) |
Jul 03, 2002 | 34.66 | 34.73 | 34.00 | 34.20 | 327,391 | -0.85(-2.43%) |
Jul 02, 2002 | 35.18 | 35.38 | 34.89 | 35.05 | 515,077 | -0.43(-1.20%) |
Jul 01, 2002 | 35.86 | 35.97 | 35.48 | 35.48 | 248,205 | +0.06(+0.17%) |
Jun 28, 2002 | 35.11 | 35.55 | 35.11 | 35.42 | 435,744 | +0.69(+1.97%) |
Jun 27, 2002 | 34.70 | 34.82 | 34.42 | 34.73 | 239,747 | +0.62(+1.83%) |
Jun 26, 2002 | 34.07 | 34.29 | 34.03 | 34.11 | 669,221 | +0.10(+0.28%) |
Jun 25, 2002 | 34.33 | 34.45 | 33.98 | 34.01 | 236,247 | +0.02(+0.06%) |
Jun 21, 2002 | 33.84 | 34.14 | 33.76 | 33.99 | 308,433 | +0.10(+0.28%) |
Jun 20, 2002 | 33.48 | 34.03 | 33.46 | 33.90 | 179,664 | +0.55(+1.65%) |
Jun 19, 2002 | 33.46 | 33.74 | 33.31 | 33.35 | 261,767 | -0.71(-2.07%) |
Jun 18, 2002 | 33.84 | 34.22 | 33.78 | 34.05 | 186,810 | +0.13(+0.38%) |
Jun 17, 2002 | 33.91 | 33.96 | 33.70 | 33.92 | 294,725 | +0.43(+1.27%) |
Jun 14, 2002 | 33.77 | 33.78 | 33.35 | 33.50 | 350,870 | -0.96(-2.79%) |
Jun 12, 2002 | 34.56 | 34.70 | 34.29 | 34.46 | 238,288 | -0.26(-0.75%) |
Jun 11, 2002 | 34.70 | 34.90 | 34.66 | 34.72 | 162,748 | +0.09(+0.26%) |
Jun 10, 2002 | 34.46 | 34.67 | 34.39 | 34.63 | 204,018 | +0.11(+0.32%) |
Jun 07, 2002 | 34.22 | 34.59 | 34.07 | 34.52 | 408,328 | +0.27(+0.78%) |
Jun 06, 2002 | 34.70 | 34.93 | 34.22 | 34.25 | 174,414 | -0.06(-0.18%) |