Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 29.81 | 30.12 | 29.54 | 29.85 | 705,611 | +0.04(+0.12%) |
Aug 29, 2002 | 28.92 | 30.03 | 28.92 | 29.81 | 1,121,966 | +0.12(+0.39%) |
Aug 28, 2002 | 30.19 | 30.24 | 29.27 | 29.69 | 2,109,643 | -0.52(-1.71%) |
Aug 27, 2002 | 31.15 | 31.37 | 30.08 | 30.21 | 2,609,943 | -0.78(-2.53%) |
Aug 26, 2002 | 30.95 | 31.10 | 30.52 | 30.99 | 783,601 | +0.11(+0.35%) |
Aug 23, 2002 | 31.15 | 31.30 | 30.80 | 30.89 | 943,737 | -0.26(-0.83%) |
Aug 22, 2002 | 30.70 | 31.32 | 30.48 | 31.15 | 640,545 | +0.79(+2.61%) |
Aug 21, 2002 | 31.15 | 31.32 | 30.17 | 30.35 | 1,642,494 | -0.61(-1.98%) |
Aug 20, 2002 | 31.13 | 31.13 | 30.33 | 30.97 | 965,089 | +0.02(+0.06%) |
Aug 16, 2002 | 30.61 | 31.15 | 30.38 | 30.95 | 1,142,644 | +0.31(+1.02%) |
Aug 15, 2002 | 30.70 | 31.09 | 30.26 | 30.64 | 1,085,893 | +0.24(+0.79%) |
Aug 14, 2002 | 29.45 | 30.48 | 29.14 | 30.40 | 1,120,842 | +0.85(+2.89%) |
Aug 13, 2002 | 30.16 | 30.39 | 29.51 | 29.54 | 895,190 | -0.61(-2.01%) |
Aug 12, 2002 | 29.72 | 30.26 | 29.59 | 30.15 | 676,506 | +1.54(+5.38%) |
Aug 07, 2002 | 28.08 | 28.66 | 27.90 | 28.61 | 1,543,266 | +0.90(+3.24%) |
Aug 06, 2002 | 27.59 | 28.24 | 27.42 | 27.71 | 460,743 | +0.63(+2.33%) |
Aug 05, 2002 | 28.12 | 28.43 | 26.87 | 27.08 | 1,366,273 | -0.95(-3.40%) |
Aug 02, 2002 | 28.92 | 28.92 | 27.60 | 28.03 | 1,007,904 | -0.36(-1.25%) |
Aug 01, 2002 | 29.29 | 29.30 | 27.99 | 28.39 | 1,572,034 | -0.91(-3.10%) |
Jul 31, 2002 | 29.99 | 30.34 | 28.67 | 29.29 | 1,723,180 | -0.61(-2.05%) |
Jul 30, 2002 | 29.36 | 30.48 | 29.10 | 29.91 | 1,926,132 | +0.55(+1.88%) |
Jul 29, 2002 | 27.76 | 29.37 | 27.76 | 29.36 | 1,497,641 | +2.19(+8.06%) |
Jul 26, 2002 | 27.22 | 27.22 | 26.61 | 27.17 | 1,220,071 | +0.21(+0.79%) |
Jul 25, 2002 | 26.43 | 27.32 | 25.85 | 26.95 | 1,738,014 | +0.44(+1.68%) |
Jul 24, 2002 | 24.38 | 26.51 | 23.58 | 26.51 | 2,118,970 | +1.44(+5.75%) |
Jul 23, 2002 | 25.63 | 25.98 | 24.92 | 25.07 | 2,426,770 | -0.16(-0.64%) |
Jul 22, 2002 | 25.54 | 25.76 | 24.23 | 25.23 | 1,777,233 | -0.36(-1.39%) |
Jul 19, 2002 | 26.07 | 26.49 | 25.33 | 25.58 | 1,821,959 | -2.14(-7.73%) |
Jul 17, 2002 | 28.12 | 28.12 | 27.39 | 27.73 | 1,646,989 | +0.97(+3.62%) |
Jul 12, 2002 | 26.83 | 27.61 | 26.38 | 26.76 | 1,895,903 | +0.46(+1.76%) |
Jul 11, 2002 | 26.16 | 27.14 | 24.74 | 26.30 | 3,846,871 | -0.36(-1.34%) |
Jul 10, 2002 | 27.59 | 27.99 | 26.38 | 26.65 | 3,646,054 | +0.29(+1.11%) |
Jul 09, 2002 | 28.28 | 28.21 | 26.36 | 26.36 | 2,113,014 | -1.92(-6.80%) |
Jul 08, 2002 | 28.97 | 28.97 | 28.28 | 28.28 | 1,635,414 | -0.69(-2.37%) |
Jul 05, 2002 | 29.14 | 29.28 | 28.61 | 28.97 | 850,577 | +0.97(+3.46%) |
Jul 04, 2002 | 27.27 | 28.03 | 26.92 | 28.00 | 1,583,496 | +0.00(+0.00%) |
Jul 03, 2002 | 27.27 | 28.03 | 26.92 | 28.00 | 1,583,496 | +0.63(+2.31%) |
Jul 02, 2002 | 28.70 | 28.83 | 26.16 | 27.36 | 5,352,154 | -1.11(-3.91%) |
Jul 01, 2002 | 29.37 | 29.61 | 27.72 | 28.48 | 2,456,325 | -0.62(-2.14%) |
Jun 28, 2002 | 30.83 | 30.84 | 29.10 | 29.10 | 3,211,607 | -2.14(-6.84%) |
Jun 27, 2002 | 30.48 | 31.32 | 30.34 | 31.23 | 2,352,713 | +1.60(+5.41%) |
Jun 26, 2002 | 29.22 | 30.22 | 28.70 | 29.63 | 1,871,517 | -0.48(-1.60%) |
Jun 25, 2002 | 31.01 | 31.72 | 29.98 | 30.11 | 1,425,158 | -1.70(-5.34%) |
Jun 21, 2002 | 32.12 | 32.66 | 31.69 | 31.81 | 1,673,285 | -0.44(-1.38%) |
Jun 20, 2002 | 31.86 | 32.52 | 31.59 | 32.26 | 1,109,380 | +0.25(+0.78%) |
Jun 19, 2002 | 31.81 | 32.66 | 31.77 | 32.01 | 591,549 | -0.08(-0.25%) |
Jun 18, 2002 | 32.26 | 32.44 | 31.83 | 32.09 | 626,498 | -0.25(-0.77%) |
Jun 17, 2002 | 31.52 | 32.34 | 30.97 | 32.34 | 1,636,763 | +0.75(+2.37%) |
Jun 14, 2002 | 31.36 | 31.63 | 29.42 | 31.59 | 2,126,837 | +0.15(+0.48%) |
Jun 12, 2002 | 32.12 | 32.17 | 31.09 | 31.44 | 3,177,781 | -0.85(-2.65%) |
Jun 11, 2002 | 33.50 | 33.64 | 32.21 | 32.29 | 1,224,903 | -0.68(-2.05%) |
Jun 10, 2002 | 32.39 | 33.73 | 32.30 | 32.97 | 1,403,694 | +0.43(+1.31%) |
Jun 07, 2002 | 32.04 | 32.65 | 32.04 | 32.54 | 348,367 | +0.25(+0.77%) |
Jun 06, 2002 | 32.75 | 32.92 | 32.29 | 32.29 | 752,135 | -0.63(-1.92%) |