Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 25.46 | 26.20 | 25.33 | 25.68 | 307,008 | +0.05(+0.19%) |
Aug 29, 2002 | 25.49 | 25.76 | 25.28 | 25.63 | 3,032,625 | -0.14(-0.54%) |
Aug 28, 2002 | 26.03 | 26.16 | 25.43 | 25.76 | 2,697,986 | -0.23(-0.88%) |
Aug 27, 2002 | 25.90 | 26.05 | 25.36 | 25.99 | 2,656,479 | +0.45(+1.75%) |
Aug 26, 2002 | 25.69 | 25.94 | 25.29 | 25.54 | 2,038,533 | +0.00(+0.00%) |
Aug 23, 2002 | 26.04 | 26.22 | 25.47 | 25.54 | 2,091,093 | -0.50(-1.91%) |
Aug 22, 2002 | 25.85 | 26.06 | 25.55 | 26.04 | 85,962 | +0.39(+1.52%) |
Aug 21, 2002 | 25.76 | 25.85 | 25.29 | 25.65 | 2,495,607 | +0.10(+0.38%) |
Aug 20, 2002 | 25.26 | 25.85 | 25.16 | 25.55 | 3,278,109 | +0.32(+1.26%) |
Aug 16, 2002 | 25.72 | 25.72 | 25.12 | 25.24 | 4,519,527 | -0.52(-2.02%) |
Aug 15, 2002 | 26.38 | 26.38 | 25.41 | 25.76 | 3,157,516 | -0.57(-2.17%) |
Aug 14, 2002 | 25.33 | 26.36 | 25.04 | 26.33 | 3,472,383 | +1.04(+4.12%) |
Aug 13, 2002 | 25.02 | 25.96 | 25.02 | 25.28 | 2,559,587 | -0.31(-1.21%) |
Aug 12, 2002 | 25.65 | 25.81 | 25.16 | 25.59 | 1,792,067 | -0.33(-1.26%) |
Aug 07, 2002 | 25.00 | 26.03 | 25.00 | 25.92 | 4,053,488 | +1.07(+4.33%) |
Aug 06, 2002 | 25.85 | 26.06 | 24.66 | 24.84 | 6,485,606 | -0.84(-3.27%) |
Aug 05, 2002 | 26.26 | 26.33 | 25.63 | 25.68 | 2,752,757 | -0.86(-3.25%) |
Aug 02, 2002 | 26.69 | 26.87 | 26.30 | 26.55 | 3,376,106 | -0.15(-0.55%) |
Aug 01, 2002 | 27.20 | 27.69 | 26.47 | 26.69 | 4,069,575 | -0.08(-0.30%) |
Jul 31, 2002 | 26.50 | 26.87 | 26.29 | 26.77 | 4,223,694 | +0.50(+1.89%) |
Jul 30, 2002 | 26.30 | 26.77 | 25.97 | 26.28 | 4,429,512 | -0.16(-0.62%) |
Jul 29, 2002 | 26.02 | 26.45 | 25.80 | 26.44 | 6,388,592 | +0.90(+3.54%) |
Jul 26, 2002 | 25.73 | 25.81 | 25.19 | 25.54 | 4,159,222 | -0.32(-1.23%) |
Jul 25, 2002 | 26.47 | 27.07 | 25.45 | 25.85 | 7,119,762 | -0.41(-1.55%) |
Jul 24, 2002 | 24.43 | 26.26 | 24.35 | 26.26 | 8,544,402 | +1.09(+4.34%) |
Jul 23, 2002 | 25.24 | 25.33 | 24.49 | 25.17 | 10,460,869 | +1.56(+6.59%) |
Jul 22, 2002 | 22.80 | 24.27 | 22.72 | 23.61 | 7,453,050 | +1.00(+4.43%) |
Jul 19, 2002 | 23.37 | 23.61 | 22.60 | 22.61 | 5,005,950 | -1.86(-7.62%) |
Jul 17, 2002 | 25.16 | 25.37 | 23.95 | 24.48 | 3,239,303 | -0.97(-3.81%) |
Jul 12, 2002 | 25.24 | 26.06 | 24.96 | 25.45 | 3,474,962 | -0.07(-0.26%) |
Jul 11, 2002 | 25.65 | 26.07 | 24.84 | 25.51 | 4,310,638 | -0.43(-1.66%) |
Jul 10, 2002 | 26.50 | 26.62 | 25.57 | 25.94 | 3,243,601 | -0.72(-2.69%) |
Jul 09, 2002 | 27.10 | 27.40 | 26.61 | 26.66 | 2,566,955 | -0.44(-1.62%) |
Jul 08, 2002 | 27.56 | 27.99 | 26.71 | 27.10 | 3,796,338 | -0.25(-0.92%) |
Jul 05, 2002 | 26.26 | 27.44 | 26.14 | 27.35 | 1,917,203 | +0.73(+2.75%) |
Jul 04, 2002 | 26.99 | 27.28 | 25.85 | 26.62 | 3,446,104 | +0.00(+0.00%) |
Jul 03, 2002 | 26.99 | 27.28 | 25.85 | 26.62 | 3,446,104 | -0.72(-2.62%) |
Jul 02, 2002 | 27.61 | 27.75 | 27.06 | 27.34 | 3,250,601 | -0.50(-1.78%) |
Jul 01, 2002 | 27.60 | 28.07 | 27.56 | 27.83 | 2,379,926 | +0.25(+0.92%) |
Jun 28, 2002 | 28.18 | 28.69 | 27.48 | 27.58 | 4,820,394 | -0.68(-2.39%) |
Jun 27, 2002 | 27.48 | 28.26 | 27.21 | 28.26 | 3,892,493 | +0.89(+3.24%) |
Jun 26, 2002 | 27.47 | 27.48 | 26.91 | 27.37 | 4,638,891 | -0.11(-0.39%) |
Jun 25, 2002 | 28.01 | 28.26 | 27.43 | 27.47 | 4,419,810 | -1.11(-3.87%) |
Jun 21, 2002 | 28.58 | 28.94 | 28.38 | 28.58 | 4,483,054 | -0.29(-1.02%) |
Jun 20, 2002 | 28.99 | 29.23 | 28.70 | 28.88 | 2,399,206 | -0.09(-0.31%) |
Jun 19, 2002 | 28.70 | 29.15 | 28.54 | 28.96 | 2,807,404 | +0.26(+0.91%) |
Jun 18, 2002 | 28.86 | 28.91 | 28.42 | 28.70 | 3,025,748 | +0.02(+0.06%) |
Jun 17, 2002 | 28.30 | 28.86 | 28.12 | 28.69 | 3,550,118 | +0.44(+1.56%) |
Jun 14, 2002 | 28.71 | 28.87 | 28.01 | 28.25 | 4,111,574 | -0.98(-3.34%) |
Jun 12, 2002 | 29.18 | 29.44 | 28.95 | 29.23 | 3,073,150 | +0.33(+1.16%) |
Jun 11, 2002 | 29.07 | 29.19 | 28.83 | 28.89 | 2,916,699 | +0.06(+0.20%) |
Jun 10, 2002 | 28.54 | 28.98 | 28.46 | 28.83 | 2,781,615 | -0.08(-0.28%) |
Jun 07, 2002 | 28.42 | 28.99 | 28.42 | 28.92 | 3,253,671 | -0.22(-0.75%) |
Jun 06, 2002 | 29.56 | 29.73 | 29.03 | 29.14 | 2,367,523 | -0.35(-1.19%) |