Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 29.95 | 30.51 | 29.51 | 29.85 | 192,556 | +0.04(+0.14%) |
Aug 29, 2002 | 29.30 | 30.10 | 28.82 | 29.81 | 573,015 | +0.48(+1.64%) |
Aug 28, 2002 | 30.62 | 30.62 | 29.28 | 29.33 | 425,097 | -1.45(-4.72%) |
Aug 27, 2002 | 32.08 | 32.08 | 30.63 | 30.78 | 443,482 | -1.15(-3.61%) |
Aug 26, 2002 | 32.10 | 32.16 | 31.39 | 31.93 | 257,787 | +0.11(+0.35%) |
Aug 23, 2002 | 32.73 | 32.79 | 31.79 | 31.82 | 356,622 | -1.03(-3.15%) |
Aug 22, 2002 | 32.65 | 33.44 | 32.13 | 32.85 | 304,957 | +0.69(+2.14%) |
Aug 21, 2002 | 32.38 | 32.68 | 31.32 | 32.16 | 288,354 | -0.04(-0.13%) |
Aug 20, 2002 | 32.92 | 32.93 | 32.04 | 32.21 | 402,247 | +0.68(+2.15%) |
Aug 16, 2002 | 30.61 | 32.49 | 30.55 | 31.53 | 307,915 | +0.91(+2.98%) |
Aug 15, 2002 | 30.49 | 31.82 | 30.49 | 30.62 | 247,205 | +0.33(+1.08%) |
Aug 14, 2002 | 28.66 | 30.35 | 28.16 | 30.29 | 390,924 | +1.57(+5.45%) |
Aug 13, 2002 | 29.58 | 30.46 | 28.72 | 28.72 | 256,251 | -1.01(-3.41%) |
Aug 12, 2002 | 29.98 | 30.10 | 29.45 | 29.74 | 257,438 | +0.33(+1.11%) |
Aug 07, 2002 | 29.45 | 30.51 | 29.11 | 29.41 | 410,226 | +0.21(+0.71%) |
Aug 06, 2002 | 27.99 | 30.13 | 27.81 | 29.21 | 763,341 | +1.44(+5.17%) |
Aug 05, 2002 | 28.47 | 28.74 | 27.60 | 27.77 | 509,768 | -0.78(-2.74%) |
Aug 02, 2002 | 29.16 | 29.66 | 28.48 | 28.55 | 274,065 | -0.86(-2.92%) |
Aug 01, 2002 | 29.08 | 29.89 | 29.08 | 29.41 | 494,004 | +0.37(+1.27%) |
Jul 31, 2002 | 29.46 | 29.50 | 28.24 | 29.04 | 1,099,874 | -0.88(-2.93%) |
Jul 30, 2002 | 31.39 | 31.39 | 29.27 | 29.92 | 1,913,810 | -1.89(-5.95%) |
Jul 29, 2002 | 31.99 | 32.47 | 31.28 | 31.81 | 886,051 | +0.02(+0.05%) |
Jul 26, 2002 | 32.98 | 33.41 | 31.61 | 31.79 | 649,670 | -1.19(-3.60%) |
Jul 25, 2002 | 34.06 | 34.51 | 32.97 | 32.98 | 467,435 | -1.00(-2.94%) |
Jul 24, 2002 | 31.98 | 34.83 | 31.26 | 33.98 | 765,454 | +1.91(+5.95%) |
Jul 23, 2002 | 33.93 | 34.43 | 31.99 | 32.07 | 473,714 | -1.66(-4.92%) |
Jul 22, 2002 | 34.22 | 34.93 | 32.90 | 33.73 | 443,714 | -0.48(-1.41%) |
Jul 19, 2002 | 35.72 | 35.81 | 34.21 | 34.21 | 498,597 | -1.96(-5.42%) |
Jul 17, 2002 | 37.13 | 37.28 | 35.99 | 36.17 | 494,062 | +2.58(+7.68%) |
Jul 12, 2002 | 33.36 | 34.87 | 33.14 | 33.59 | 468,365 | +0.46(+1.38%) |
Jul 11, 2002 | 32.43 | 33.33 | 32.00 | 33.14 | 652,897 | +0.50(+1.53%) |
Jul 10, 2002 | 34.19 | 34.83 | 32.44 | 32.64 | 454,761 | -1.21(-3.58%) |
Jul 09, 2002 | 34.42 | 35.06 | 33.84 | 33.85 | 541,387 | -0.57(-1.65%) |
Jul 08, 2002 | 33.98 | 34.42 | 33.98 | 34.42 | 513,364 | +0.33(+0.96%) |
Jul 05, 2002 | 33.06 | 34.23 | 32.86 | 34.09 | 243,252 | +1.30(+3.96%) |
Jul 04, 2002 | 32.86 | 33.38 | 32.16 | 32.79 | 718,710 | +0.00(+0.00%) |
Jul 03, 2002 | 32.86 | 33.38 | 32.16 | 32.79 | 718,710 | -0.07(-0.21%) |
Jul 02, 2002 | 34.19 | 34.19 | 32.86 | 32.86 | 306,507 | -1.32(-3.87%) |
Jul 01, 2002 | 35.01 | 35.09 | 34.08 | 34.19 | 403,831 | -0.84(-2.41%) |
Jun 28, 2002 | 35.47 | 36.76 | 34.96 | 35.03 | 596,503 | -0.12(-0.34%) |
Jun 27, 2002 | 34.19 | 35.82 | 33.78 | 35.15 | 846,616 | +0.99(+2.90%) |
Jun 26, 2002 | 33.17 | 34.36 | 31.45 | 34.16 | 780,221 | -0.01(-0.03%) |
Jun 25, 2002 | 35.13 | 35.52 | 34.17 | 34.17 | 506,504 | -1.45(-4.08%) |
Jun 21, 2002 | 38.02 | 38.17 | 32.90 | 35.62 | 4,249,359 | -3.30(-8.48%) |
Jun 20, 2002 | 40.76 | 41.07 | 38.92 | 38.92 | 359,762 | -1.37(-3.39%) |
Jun 19, 2002 | 41.33 | 41.48 | 40.25 | 40.29 | 484,760 | -1.23(-2.96%) |
Jun 18, 2002 | 42.22 | 42.62 | 41.47 | 41.52 | 184,648 | -0.45(-1.07%) |
Jun 17, 2002 | 40.40 | 42.14 | 40.39 | 41.97 | 218,136 | +1.57(+3.87%) |
Jun 14, 2002 | 39.96 | 40.88 | 39.05 | 40.40 | 299,995 | +0.02(+0.04%) |
Jun 12, 2002 | 40.54 | 41.08 | 39.51 | 40.39 | 430,575 | -0.22(-0.55%) |
Jun 11, 2002 | 41.71 | 42.06 | 40.44 | 40.61 | 561,155 | -1.76(-4.16%) |
Jun 10, 2002 | 42.00 | 42.84 | 41.95 | 42.37 | 220,462 | +0.40(+0.94%) |
Jun 07, 2002 | 41.54 | 42.79 | 40.76 | 41.98 | 229,531 | +0.40(+0.95%) |
Jun 06, 2002 | 42.48 | 42.67 | 41.58 | 41.58 | 278,251 | -0.85(-2.01%) |