Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 32.75 | 33.20 | 32.65 | 32.80 | 12,500 | +0.02(+0.06%) |
Aug 29, 2002 | 33.15 | 33.20 | 32.63 | 32.78 | 10,400 | -0.49(-1.47%) |
Aug 28, 2002 | 33.82 | 33.82 | 33.25 | 33.27 | 17,000 | -0.55(-1.63%) |
Aug 27, 2002 | 34.70 | 34.84 | 33.82 | 33.82 | 15,900 | -0.98(-2.82%) |
Aug 26, 2002 | 34.40 | 34.80 | 34.10 | 34.80 | 10,200 | +0.45(+1.31%) |
Aug 23, 2002 | 35.00 | 35.00 | 34.35 | 34.35 | 8,500 | -0.80(-2.28%) |
Aug 22, 2002 | 34.65 | 35.15 | 34.65 | 35.15 | 18,800 | +0.50(+1.44%) |
Aug 21, 2002 | 34.44 | 34.65 | 34.00 | 34.65 | 12,300 | +0.25(+0.73%) |
Aug 20, 2002 | 35.49 | 35.49 | 34.27 | 34.40 | 17,100 | -0.85(-2.41%) |
Aug 16, 2002 | 35.80 | 35.80 | 35.12 | 35.25 | 12,800 | -0.60(-1.67%) |
Aug 15, 2002 | 35.00 | 35.85 | 34.90 | 35.85 | 23,500 | +0.89(+2.55%) |
Aug 14, 2002 | 33.90 | 34.45 | 33.75 | 34.96 | 17,100 | +0.96(+2.82%) |
Aug 13, 2002 | 34.58 | 35.15 | 34.00 | 34.00 | 12,700 | -0.68(-1.96%) |
Aug 12, 2002 | 34.20 | 34.74 | 33.44 | 34.68 | 22,000 | +2.28(+7.04%) |
Aug 07, 2002 | 33.30 | 33.30 | 31.50 | 32.40 | 33,600 | -0.50(-1.52%) |
Aug 06, 2002 | 29.60 | 32.97 | 29.60 | 32.90 | 52,500 | +3.10(+10.40%) |
Aug 05, 2002 | 31.70 | 32.00 | 29.80 | 29.80 | 70,600 | -2.10(-6.58%) |
Aug 02, 2002 | 32.45 | 32.45 | 31.60 | 31.90 | 16,800 | -0.80(-2.45%) |
Aug 01, 2002 | 33.59 | 33.77 | 32.52 | 32.70 | 15,500 | -0.80(-2.39%) |
Jul 31, 2002 | 35.30 | 35.30 | 33.50 | 33.50 | 25,700 | -2.10(-5.90%) |
Jul 30, 2002 | 35.80 | 36.30 | 34.89 | 35.60 | 21,600 | -0.40(-1.11%) |
Jul 29, 2002 | 33.40 | 36.00 | 33.40 | 36.00 | 50,300 | +1.80(+5.26%) |
Jul 26, 2002 | 33.85 | 34.29 | 33.71 | 34.20 | 35,800 | +0.60(+1.79%) |
Jul 25, 2002 | 32.80 | 34.19 | 32.80 | 33.60 | 91,900 | +0.10(+0.30%) |
Jul 24, 2002 | 33.45 | 33.50 | 32.81 | 33.50 | 55,600 | -0.16(-0.48%) |
Jul 23, 2002 | 34.00 | 34.25 | 33.65 | 33.66 | 63,700 | -0.26(-0.77%) |
Jul 22, 2002 | 34.10 | 34.10 | 33.61 | 33.92 | 51,500 | -0.07(-0.21%) |
Jul 19, 2002 | 33.95 | 34.35 | 33.11 | 33.99 | 63,100 | -0.91(-2.61%) |
Jul 17, 2002 | 34.30 | 34.90 | 33.80 | 34.90 | 36,000 | +0.16(+0.46%) |
Jul 12, 2002 | 34.75 | 35.23 | 34.40 | 34.74 | 10,000 | +0.04(+0.12%) |
Jul 11, 2002 | 35.25 | 35.25 | 34.20 | 34.70 | 60,400 | -0.55(-1.56%) |
Jul 10, 2002 | 35.50 | 35.65 | 35.09 | 35.25 | 19,400 | -0.40(-1.12%) |
Jul 09, 2002 | 35.60 | 35.65 | 35.60 | 35.65 | 18,200 | -0.10(-0.28%) |
Jul 08, 2002 | 36.40 | 36.40 | 35.75 | 35.75 | 46,200 | -0.70(-1.92%) |
Jul 05, 2002 | 36.50 | 36.70 | 36.40 | 36.45 | 9,200 | -0.25(-0.68%) |
Jul 04, 2002 | 36.60 | 37.00 | 36.50 | 36.70 | 23,100 | +0.00(+0.00%) |
Jul 03, 2002 | 36.60 | 37.00 | 36.50 | 36.70 | 23,100 | -0.15(-0.41%) |
Jul 02, 2002 | 36.50 | 36.99 | 36.50 | 36.85 | 35,100 | +0.38(+1.04%) |
Jul 01, 2002 | 37.00 | 37.00 | 36.47 | 36.47 | 29,800 | -0.48(-1.30%) |
Jun 28, 2002 | 36.00 | 37.30 | 36.00 | 36.95 | 91,200 | +0.50(+1.37%) |
Jun 27, 2002 | 35.18 | 36.45 | 35.18 | 36.45 | 42,600 | +1.27(+3.61%) |
Jun 26, 2002 | 35.55 | 35.69 | 35.00 | 35.18 | 23,400 | -0.57(-1.59%) |
Jun 25, 2002 | 35.80 | 36.80 | 35.70 | 35.75 | 21,700 | +1.25(+3.62%) |
Jun 21, 2002 | 35.20 | 35.20 | 34.50 | 34.50 | 45,900 | -0.60(-1.71%) |
Jun 20, 2002 | 34.65 | 35.25 | 34.65 | 35.10 | 18,500 | +0.58(+1.68%) |
Jun 19, 2002 | 34.60 | 35.15 | 34.52 | 34.52 | 22,300 | -0.29(-0.83%) |
Jun 18, 2002 | 35.50 | 36.00 | 34.80 | 34.81 | 15,500 | -0.49(-1.39%) |
Jun 17, 2002 | 34.75 | 35.50 | 34.75 | 35.30 | 10,000 | +0.52(+1.50%) |
Jun 14, 2002 | 34.55 | 34.99 | 34.50 | 34.78 | 23,900 | +0.19(+0.55%) |
Jun 12, 2002 | 34.31 | 34.85 | 34.16 | 34.59 | 25,000 | +0.20(+0.58%) |
Jun 11, 2002 | 34.40 | 34.49 | 34.39 | 34.39 | 26,000 | -0.01(-0.03%) |
Jun 10, 2002 | 33.85 | 34.70 | 33.85 | 34.40 | 88,000 | +0.55(+1.62%) |
Jun 07, 2002 | 33.20 | 33.97 | 33.15 | 33.85 | 34,700 | +0.60(+1.80%) |
Jun 06, 2002 | 34.33 | 34.40 | 33.25 | 33.25 | 36,500 | -1.08(-3.15%) |