Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 31.77 | 32.65 | 31.77 | 32.16 | 29,141 | +0.18(+0.55%) |
Aug 29, 2002 | 31.83 | 32.18 | 31.80 | 31.99 | 18,928 | -0.37(-1.16%) |
Aug 28, 2002 | 32.49 | 32.53 | 32.15 | 32.36 | 789,827 | -0.20(-0.61%) |
Aug 27, 2002 | 32.71 | 32.79 | 32.31 | 32.56 | 22,605 | +0.02(+0.07%) |
Aug 26, 2002 | 32.82 | 32.82 | 32.20 | 32.54 | 28,733 | -0.07(-0.20%) |
Aug 23, 2002 | 33.01 | 33.01 | 32.47 | 32.60 | 81,706 | -0.32(-0.98%) |
Aug 22, 2002 | 32.99 | 33.19 | 32.61 | 32.93 | 52,836 | +0.12(+0.38%) |
Aug 21, 2002 | 33.23 | 33.23 | 32.55 | 32.80 | 53,653 | -0.17(-0.51%) |
Aug 20, 2002 | 33.05 | 33.12 | 32.60 | 32.97 | 72,310 | +0.18(+0.56%) |
Aug 16, 2002 | 32.73 | 33.09 | 32.58 | 32.79 | 22,605 | +0.06(+0.18%) |
Aug 15, 2002 | 33.19 | 33.23 | 32.73 | 32.73 | 60,190 | -0.31(-0.93%) |
Aug 14, 2002 | 32.23 | 33.05 | 32.02 | 33.04 | 28,733 | +0.82(+2.53%) |
Aug 13, 2002 | 32.35 | 32.74 | 32.13 | 32.22 | 37,721 | -0.09(-0.27%) |
Aug 12, 2002 | 32.24 | 32.59 | 32.09 | 32.31 | 60,326 | +0.81(+2.56%) |
Aug 07, 2002 | 31.32 | 31.63 | 31.03 | 31.50 | 26,146 | +0.50(+1.61%) |
Aug 06, 2002 | 31.50 | 31.72 | 30.99 | 31.00 | 40,036 | -0.06(-0.19%) |
Aug 05, 2002 | 31.39 | 31.41 | 31.00 | 31.06 | 21,652 | -0.37(-1.17%) |
Aug 02, 2002 | 31.58 | 31.80 | 31.17 | 31.43 | 42,214 | -0.09(-0.28%) |
Aug 01, 2002 | 31.87 | 31.99 | 31.41 | 31.52 | 66,862 | -0.17(-0.53%) |
Jul 31, 2002 | 31.58 | 31.72 | 31.15 | 31.69 | 139,309 | +0.59(+1.91%) |
Jul 30, 2002 | 31.43 | 31.50 | 31.02 | 31.09 | 83,885 | -0.51(-1.63%) |
Jul 29, 2002 | 30.76 | 31.61 | 30.63 | 31.61 | 31,865 | +1.20(+3.94%) |
Jul 26, 2002 | 30.11 | 30.43 | 30.11 | 30.41 | 29,005 | -0.10(-0.34%) |
Jul 25, 2002 | 29.63 | 30.58 | 29.61 | 30.51 | 78,438 | +0.61(+2.04%) |
Jul 24, 2002 | 28.20 | 29.90 | 28.20 | 29.90 | 52,700 | +1.12(+3.90%) |
Jul 23, 2002 | 28.60 | 28.93 | 28.33 | 28.78 | 50,113 | +0.33(+1.16%) |
Jul 22, 2002 | 28.79 | 28.84 | 27.96 | 28.45 | 78,029 | +0.29(+1.02%) |
Jul 19, 2002 | 29.12 | 29.12 | 27.95 | 28.16 | 55,424 | -2.34(-7.66%) |
Jul 17, 2002 | 30.63 | 30.90 | 30.49 | 30.50 | 29,414 | -0.47(-1.52%) |
Jul 12, 2002 | 30.92 | 31.58 | 30.73 | 30.97 | 54,743 | -0.62(-1.95%) |
Jul 11, 2002 | 31.69 | 31.94 | 31.12 | 31.58 | 52,564 | -0.75(-2.32%) |
Jul 10, 2002 | 32.75 | 32.94 | 32.19 | 32.33 | 32,818 | -0.47(-1.43%) |
Jul 09, 2002 | 33.31 | 33.42 | 32.80 | 32.80 | 42,623 | -0.61(-1.82%) |
Jul 08, 2002 | 33.41 | 33.68 | 33.38 | 33.41 | 36,223 | +0.04(+0.11%) |
Jul 05, 2002 | 32.81 | 33.38 | 32.80 | 33.38 | 7,217 | +0.39(+1.18%) |
Jul 04, 2002 | 33.06 | 33.35 | 32.61 | 32.99 | 20,835 | +0.00(+0.00%) |
Jul 03, 2002 | 33.06 | 33.35 | 32.61 | 32.99 | 20,835 | -0.22(-0.66%) |
Jul 02, 2002 | 33.52 | 33.54 | 33.10 | 33.21 | 17,975 | -0.21(-0.64%) |
Jul 01, 2002 | 33.45 | 33.74 | 33.42 | 33.42 | 33,635 | +0.01(+0.02%) |
Jun 28, 2002 | 33.66 | 33.79 | 33.41 | 33.41 | 11,302 | -0.14(-0.42%) |
Jun 27, 2002 | 33.48 | 33.58 | 33.03 | 33.55 | 28,869 | +0.38(+1.15%) |
Jun 26, 2002 | 32.73 | 33.41 | 32.56 | 33.17 | 34,861 | -0.03(-0.09%) |
Jun 25, 2002 | 34.15 | 34.21 | 33.08 | 33.20 | 49,432 | -1.31(-3.81%) |
Jun 21, 2002 | 34.51 | 34.88 | 34.30 | 34.51 | 37,993 | -0.26(-0.76%) |
Jun 20, 2002 | 34.84 | 35.15 | 34.76 | 34.78 | 13,617 | -0.12(-0.36%) |
Jun 19, 2002 | 34.98 | 35.12 | 34.76 | 34.90 | 11,711 | -0.10(-0.29%) |
Jun 18, 2002 | 34.84 | 35.08 | 34.84 | 35.01 | 15,796 | +0.08(+0.23%) |
Jun 17, 2002 | 34.57 | 35.03 | 34.57 | 34.93 | 24,511 | +0.36(+1.04%) |
Jun 14, 2002 | 34.40 | 34.57 | 34.09 | 34.57 | 49,977 | -0.60(-1.71%) |
Jun 12, 2002 | 34.70 | 35.17 | 34.70 | 35.17 | 18,928 | +0.38(+1.10%) |
Jun 11, 2002 | 35.23 | 35.28 | 34.76 | 34.79 | 53,245 | -0.18(-0.53%) |
Jun 10, 2002 | 34.80 | 35.09 | 34.80 | 34.97 | 22,877 | +0.04(+0.13%) |
Jun 07, 2002 | 34.81 | 35.14 | 34.81 | 34.93 | 20,698 | -0.07(-0.21%) |
Jun 06, 2002 | 35.51 | 35.59 | 34.93 | 35.00 | 27,371 | -0.55(-1.55%) |