Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 29.99 | 31.01 | 29.83 | 30.31 | 5,518,101 | +0.32(+1.06%) |
Aug 29, 2002 | 29.79 | 30.75 | 29.48 | 29.99 | 5,912,523 | -0.15(-0.49%) |
Aug 28, 2002 | 30.75 | 30.93 | 29.66 | 30.14 | 7,027,984 | -1.13(-3.61%) |
Aug 27, 2002 | 32.44 | 32.62 | 31.06 | 31.26 | 7,568,305 | -0.63(-1.98%) |
Aug 26, 2002 | 31.75 | 32.10 | 30.89 | 31.89 | 4,515,694 | +0.43(+1.35%) |
Aug 23, 2002 | 32.08 | 32.08 | 31.22 | 31.47 | 4,343,434 | -0.60(-1.88%) |
Aug 22, 2002 | 32.21 | 32.41 | 31.64 | 32.07 | 5,888,558 | -0.13(-0.42%) |
Aug 21, 2002 | 32.06 | 32.63 | 31.36 | 32.21 | 7,070,274 | -0.23(-0.70%) |
Aug 20, 2002 | 32.31 | 32.88 | 32.31 | 32.43 | 7,187,698 | +0.99(+3.14%) |
Aug 16, 2002 | 30.65 | 31.71 | 30.35 | 31.45 | 6,599,871 | +0.08(+0.25%) |
Aug 15, 2002 | 31.36 | 31.86 | 30.16 | 31.37 | 10,904,540 | +0.15(+0.48%) |
Aug 14, 2002 | 28.94 | 31.30 | 28.94 | 31.22 | 9,450,197 | +1.99(+6.82%) |
Aug 13, 2002 | 29.69 | 30.92 | 29.18 | 29.23 | 7,553,363 | -0.49(-1.65%) |
Aug 12, 2002 | 29.65 | 29.87 | 29.12 | 29.72 | 5,044,597 | +2.48(+9.12%) |
Aug 07, 2002 | 27.57 | 27.94 | 26.45 | 27.23 | 6,795,813 | +0.23(+0.87%) |
Aug 06, 2002 | 26.43 | 27.70 | 26.43 | 27.00 | 6,990,346 | +0.93(+3.56%) |
Aug 05, 2002 | 27.16 | 27.16 | 25.76 | 26.07 | 6,727,868 | -1.09(-4.00%) |
Aug 02, 2002 | 28.02 | 28.11 | 26.73 | 27.16 | 6,534,181 | -0.97(-3.46%) |
Aug 01, 2002 | 28.21 | 28.61 | 27.99 | 28.13 | 7,977,388 | -0.50(-1.73%) |
Jul 31, 2002 | 29.06 | 29.28 | 27.72 | 28.62 | 7,856,721 | -0.44(-1.51%) |
Jul 30, 2002 | 27.75 | 29.40 | 27.72 | 29.06 | 10,054,376 | +0.99(+3.54%) |
Jul 29, 2002 | 27.94 | 28.13 | 27.52 | 28.07 | 12,095,841 | +1.10(+4.08%) |
Jul 26, 2002 | 26.71 | 27.07 | 25.93 | 26.97 | 7,827,541 | +0.34(+1.28%) |
Jul 25, 2002 | 26.76 | 27.49 | 25.57 | 26.63 | 10,890,443 | -0.26(-0.95%) |
Jul 24, 2002 | 23.94 | 27.38 | 23.76 | 26.89 | 15,336,500 | +1.63(+6.46%) |
Jul 23, 2002 | 25.91 | 26.71 | 24.90 | 25.25 | 17,467,620 | -0.66(-2.55%) |
Jul 22, 2002 | 27.14 | 27.28 | 25.89 | 25.91 | 10,827,573 | -1.50(-5.49%) |
Jul 19, 2002 | 26.99 | 27.63 | 26.74 | 27.42 | 11,784,307 | -0.89(-3.13%) |
Jul 17, 2002 | 29.16 | 29.94 | 27.35 | 28.30 | 13,664,225 | -1.06(-3.62%) |
Jul 12, 2002 | 28.96 | 29.61 | 28.38 | 29.37 | 7,364,751 | +0.28(+0.98%) |
Jul 11, 2002 | 28.25 | 29.15 | 27.68 | 29.09 | 9,241,850 | +0.65(+2.27%) |
Jul 10, 2002 | 29.97 | 30.28 | 28.31 | 28.44 | 8,406,205 | -1.15(-3.88%) |
Jul 09, 2002 | 30.86 | 30.86 | 29.51 | 29.59 | 6,074,351 | -1.27(-4.11%) |
Jul 08, 2002 | 30.99 | 31.22 | 30.45 | 30.86 | 5,994,847 | -0.13(-0.41%) |
Jul 05, 2002 | 30.43 | 31.11 | 29.94 | 30.99 | 3,506,661 | +1.71(+5.84%) |
Jul 04, 2002 | 28.91 | 29.62 | 28.52 | 29.28 | 7,337,263 | +0.00(+0.00%) |
Jul 03, 2002 | 28.91 | 29.62 | 28.52 | 29.28 | 7,337,263 | -0.11(-0.36%) |
Jul 02, 2002 | 29.42 | 29.79 | 28.68 | 29.38 | 7,303,431 | -0.01(-0.05%) |
Jul 01, 2002 | 30.92 | 31.28 | 29.33 | 29.40 | 7,734,222 | -1.16(-3.81%) |
Jun 28, 2002 | 29.97 | 30.78 | 29.97 | 30.56 | 6,892,657 | +0.33(+1.08%) |
Jun 27, 2002 | 29.65 | 30.24 | 28.87 | 30.23 | 6,852,482 | +0.97(+3.32%) |
Jun 26, 2002 | 28.25 | 29.44 | 28.23 | 29.26 | 8,494,591 | -0.47(-1.57%) |
Jun 25, 2002 | 30.08 | 31.19 | 29.54 | 29.73 | 7,543,636 | -0.03(-0.10%) |
Jun 21, 2002 | 29.82 | 30.21 | 29.55 | 29.76 | 9,511,940 | -0.61(-2.01%) |
Jun 20, 2002 | 31.01 | 31.50 | 30.11 | 30.37 | 6,494,288 | -0.95(-3.04%) |
Jun 19, 2002 | 31.04 | 31.92 | 30.88 | 31.32 | 7,959,908 | -0.74(-2.32%) |
Jun 18, 2002 | 31.65 | 32.59 | 31.26 | 32.06 | 6,350,503 | +0.06(+0.18%) |
Jun 17, 2002 | 30.74 | 32.10 | 30.55 | 32.01 | 7,194,605 | +1.97(+6.54%) |
Jun 14, 2002 | 29.09 | 30.43 | 28.95 | 30.04 | 9,587,780 | -0.99(-3.20%) |
Jun 12, 2002 | 30.50 | 31.27 | 29.72 | 31.04 | 8,023,342 | +0.39(+1.27%) |
Jun 11, 2002 | 32.26 | 32.26 | 30.57 | 30.65 | 5,678,802 | -1.25(-3.91%) |
Jun 10, 2002 | 31.49 | 32.06 | 30.79 | 31.89 | 5,671,048 | +0.21(+0.65%) |
Jun 07, 2002 | 30.60 | 32.06 | 30.40 | 31.69 | 6,853,891 | +0.09(+0.29%) |
Jun 06, 2002 | 32.05 | 32.14 | 31.26 | 31.60 | 6,460,456 | -0.45(-1.42%) |