Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.29 | 28.22 | 27.20 | 27.50 | 1,854,600 | +0.33(+1.21%) |
Aug 29, 2002 | 27.30 | 28.00 | 26.81 | 27.17 | 2,428,400 | -0.83(-2.96%) |
Aug 28, 2002 | 28.48 | 28.58 | 27.60 | 28.00 | 1,512,400 | -0.54(-1.89%) |
Aug 27, 2002 | 29.49 | 29.73 | 28.25 | 28.54 | 1,757,700 | -0.70(-2.39%) |
Aug 26, 2002 | 29.00 | 29.55 | 28.50 | 29.24 | 1,797,200 | +0.36(+1.25%) |
Aug 23, 2002 | 29.10 | 29.88 | 28.87 | 28.88 | 1,428,300 | -0.73(-2.47%) |
Aug 22, 2002 | 28.30 | 29.93 | 28.00 | 29.61 | 3,166,000 | +1.61(+5.75%) |
Aug 21, 2002 | 27.90 | 28.28 | 27.15 | 28.00 | 2,609,200 | -0.20(-0.71%) |
Aug 20, 2002 | 29.52 | 29.70 | 27.82 | 28.20 | 3,045,100 | -1.24(-4.21%) |
Aug 16, 2002 | 29.95 | 30.20 | 29.10 | 29.44 | 3,468,300 | -1.13(-3.70%) |
Aug 15, 2002 | 27.70 | 30.58 | 27.70 | 30.57 | 4,933,900 | +2.87(+10.36%) |
Aug 14, 2002 | 26.55 | 27.74 | 25.85 | 27.70 | 3,436,500 | +1.84(+7.12%) |
Aug 13, 2002 | 26.50 | 26.95 | 25.81 | 25.86 | 2,248,500 | -0.54(-2.05%) |
Aug 12, 2002 | 25.60 | 27.03 | 25.06 | 26.40 | 2,211,200 | +2.43(+10.14%) |
Aug 07, 2002 | 23.97 | 24.03 | 22.60 | 23.97 | 3,484,900 | +0.23(+0.97%) |
Aug 06, 2002 | 23.30 | 24.22 | 23.13 | 23.74 | 2,648,500 | +0.94(+4.12%) |
Aug 05, 2002 | 23.91 | 24.05 | 22.60 | 22.80 | 3,935,600 | -1.11(-4.64%) |
Aug 02, 2002 | 25.62 | 25.73 | 23.64 | 23.91 | 4,470,700 | -1.71(-6.67%) |
Aug 01, 2002 | 26.20 | 27.09 | 25.52 | 25.62 | 2,846,800 | -1.18(-4.40%) |
Jul 31, 2002 | 28.30 | 28.30 | 26.52 | 26.80 | 3,896,800 | -1.10(-3.94%) |
Jul 30, 2002 | 28.00 | 28.49 | 27.50 | 27.90 | 3,062,200 | -0.36(-1.27%) |
Jul 29, 2002 | 26.80 | 28.35 | 26.80 | 28.26 | 2,178,400 | +1.70(+6.40%) |
Jul 26, 2002 | 26.50 | 27.65 | 25.89 | 26.56 | 2,533,400 | -0.18(-0.67%) |
Jul 25, 2002 | 27.00 | 27.80 | 25.94 | 26.74 | 2,227,400 | -0.26(-0.96%) |
Jul 24, 2002 | 24.60 | 27.22 | 24.44 | 27.00 | 2,725,800 | +2.06(+8.26%) |
Jul 23, 2002 | 26.00 | 26.70 | 24.80 | 24.94 | 2,612,900 | -1.17(-4.48%) |
Jul 22, 2002 | 27.15 | 28.25 | 25.95 | 26.11 | 3,310,900 | -1.39(-5.05%) |
Jul 19, 2002 | 28.60 | 28.80 | 27.32 | 27.50 | 2,509,200 | -1.64(-5.63%) |
Jul 17, 2002 | 29.50 | 30.24 | 28.67 | 29.14 | 1,815,600 | -0.38(-1.29%) |
Jul 12, 2002 | 30.65 | 30.72 | 29.00 | 29.52 | 2,886,700 | -0.81(-2.67%) |
Jul 11, 2002 | 30.89 | 30.89 | 29.00 | 30.33 | 2,949,700 | -0.57(-1.84%) |
Jul 10, 2002 | 32.50 | 32.86 | 30.70 | 30.90 | 2,223,600 | -1.03(-3.23%) |
Jul 09, 2002 | 31.00 | 32.15 | 31.00 | 31.93 | 2,810,800 | +0.16(+0.50%) |
Jul 08, 2002 | 32.70 | 33.15 | 31.56 | 31.77 | 1,919,000 | -1.53(-4.59%) |
Jul 05, 2002 | 32.78 | 33.37 | 32.71 | 33.30 | 783,800 | +0.85(+2.62%) |
Jul 04, 2002 | 31.45 | 32.56 | 30.56 | 32.45 | 2,816,900 | +0.00(+0.00%) |
Jul 03, 2002 | 31.45 | 32.56 | 30.56 | 32.45 | 2,816,700 | +0.85(+2.69%) |
Jul 02, 2002 | 32.51 | 32.70 | 31.42 | 31.60 | 3,016,800 | -0.91(-2.80%) |
Jul 01, 2002 | 33.30 | 33.70 | 32.40 | 32.51 | 2,293,900 | -0.78(-2.34%) |
Jun 28, 2002 | 33.30 | 34.35 | 33.22 | 33.29 | 2,854,700 | -0.44(-1.30%) |
Jun 27, 2002 | 34.30 | 34.49 | 33.35 | 33.73 | 1,926,100 | -0.33(-0.97%) |
Jun 26, 2002 | 33.75 | 34.28 | 33.21 | 34.06 | 2,775,600 | -0.38(-1.10%) |
Jun 25, 2002 | 35.50 | 35.75 | 34.43 | 34.44 | 1,607,600 | +0.04(+0.12%) |
Jun 21, 2002 | 35.16 | 35.65 | 35.13 | 34.40 | 3,135,200 | -0.75(-2.13%) |
Jun 20, 2002 | 35.50 | 35.74 | 34.92 | 35.15 | 2,099,200 | +0.15(+0.43%) |
Jun 19, 2002 | 35.41 | 35.88 | 34.76 | 35.00 | 2,997,300 | -0.88(-2.45%) |
Jun 18, 2002 | 36.30 | 36.54 | 35.55 | 35.88 | 1,339,100 | -0.51(-1.40%) |
Jun 17, 2002 | 35.90 | 36.64 | 35.84 | 36.39 | 2,155,400 | +1.06(+3.00%) |
Jun 14, 2002 | 35.15 | 35.58 | 34.20 | 35.33 | 1,572,300 | +0.94(+2.73%) |
Jun 12, 2002 | 33.95 | 34.45 | 33.46 | 34.39 | 3,034,100 | +0.91(+2.72%) |
Jun 11, 2002 | 34.93 | 35.12 | 33.35 | 33.48 | 2,404,800 | -1.46(-4.18%) |
Jun 10, 2002 | 35.49 | 36.04 | 34.78 | 34.94 | 1,345,700 | -0.79(-2.21%) |
Jun 07, 2002 | 34.78 | 36.90 | 34.15 | 35.73 | 2,406,500 | +0.95(+2.73%) |
Jun 06, 2002 | 35.55 | 36.00 | 34.35 | 34.78 | 2,698,100 | -0.27(-0.77%) |