Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 29.31 | 29.58 | 29.21 | 29.22 | 300,069 | -0.09(-0.30%) |
Aug 29, 2002 | 28.96 | 29.56 | 28.95 | 29.31 | 476,041 | +0.09(+0.30%) |
Aug 28, 2002 | 29.47 | 29.65 | 29.17 | 29.22 | 725,434 | -0.42(-1.40%) |
Aug 27, 2002 | 30.35 | 30.42 | 29.64 | 29.64 | 2,243,341 | -0.71(-2.34%) |
Aug 26, 2002 | 29.73 | 30.35 | 29.47 | 30.35 | 865,892 | +0.79(+2.66%) |
Aug 23, 2002 | 30.14 | 30.26 | 29.56 | 29.56 | 598,144 | -0.72(-2.38%) |
Aug 22, 2002 | 30.07 | 30.42 | 29.95 | 30.28 | 337,977 | +0.16(+0.52%) |
Aug 21, 2002 | 29.51 | 30.14 | 29.50 | 30.12 | 581,385 | +0.68(+2.30%) |
Aug 20, 2002 | 29.71 | 29.71 | 29.40 | 29.45 | 1,279,686 | +0.00(+0.00%) |
Aug 16, 2002 | 29.03 | 29.56 | 28.86 | 29.45 | 850,729 | +0.31(+1.08%) |
Aug 15, 2002 | 29.23 | 29.27 | 28.84 | 29.13 | 614,504 | +0.07(+0.24%) |
Aug 14, 2002 | 28.39 | 29.11 | 27.97 | 29.06 | 692,315 | +0.79(+2.81%) |
Aug 13, 2002 | 28.87 | 29.14 | 28.27 | 28.27 | 363,515 | -0.79(-2.72%) |
Aug 12, 2002 | 28.78 | 29.17 | 28.61 | 29.06 | 195,524 | +0.29(+1.00%) |
Aug 07, 2002 | 28.74 | 28.88 | 28.10 | 28.77 | 1,365,876 | +0.31(+1.07%) |
Aug 06, 2002 | 27.78 | 28.47 | 27.78 | 28.46 | 1,230,206 | +0.91(+3.30%) |
Aug 05, 2002 | 28.04 | 28.18 | 27.49 | 27.55 | 775,712 | -0.55(-1.96%) |
Aug 02, 2002 | 29.03 | 29.03 | 28.08 | 28.11 | 1,755,727 | -0.89(-3.07%) |
Aug 01, 2002 | 29.15 | 29.33 | 28.87 | 29.00 | 885,445 | -0.20(-0.69%) |
Jul 31, 2002 | 29.70 | 29.82 | 29.20 | 29.20 | 1,752,136 | -0.55(-1.85%) |
Jul 30, 2002 | 29.78 | 30.01 | 28.95 | 29.75 | 803,245 | -0.06(-0.21%) |
Jul 29, 2002 | 28.82 | 29.87 | 28.78 | 29.81 | 1,171,549 | +1.28(+4.48%) |
Jul 26, 2002 | 28.17 | 28.53 | 27.92 | 28.53 | 1,394,606 | +0.61(+2.20%) |
Jul 25, 2002 | 27.82 | 28.62 | 27.25 | 27.92 | 3,357,829 | -0.15(-0.54%) |
Jul 24, 2002 | 25.94 | 28.12 | 25.94 | 28.07 | 1,794,832 | +1.25(+4.67%) |
Jul 23, 2002 | 28.26 | 28.34 | 26.70 | 26.82 | 1,580,553 | -1.36(-4.81%) |
Jul 22, 2002 | 28.70 | 29.07 | 27.87 | 28.17 | 1,527,882 | -0.60(-2.09%) |
Jul 19, 2002 | 29.25 | 29.41 | 28.57 | 28.77 | 1,043,460 | -1.64(-5.39%) |
Jul 17, 2002 | 30.70 | 30.82 | 29.86 | 30.41 | 572,207 | -0.41(-1.34%) |
Jul 12, 2002 | 31.35 | 31.57 | 30.72 | 30.82 | 493,598 | -0.36(-1.17%) |
Jul 11, 2002 | 31.40 | 31.48 | 30.76 | 31.19 | 2,262,893 | -0.32(-1.00%) |
Jul 10, 2002 | 32.24 | 32.24 | 31.50 | 31.50 | 820,802 | -0.71(-2.21%) |
Jul 09, 2002 | 32.50 | 32.73 | 32.17 | 32.22 | 731,819 | -0.30(-0.92%) |
Jul 08, 2002 | 32.93 | 33.12 | 32.43 | 32.52 | 697,901 | -0.31(-0.94%) |
Jul 05, 2002 | 32.28 | 32.95 | 32.26 | 32.82 | 2,553,785 | +0.80(+2.49%) |
Jul 04, 2002 | 32.20 | 32.47 | 31.65 | 32.03 | 2,471,186 | +0.00(+0.00%) |
Jul 03, 2002 | 32.20 | 32.47 | 31.65 | 32.03 | 2,471,186 | -0.38(-1.18%) |
Jul 02, 2002 | 33.53 | 33.53 | 32.41 | 32.41 | 1,438,499 | -1.05(-3.13%) |
Jul 01, 2002 | 34.12 | 34.16 | 33.38 | 33.46 | 643,633 | -0.60(-1.77%) |
Jun 28, 2002 | 33.94 | 34.46 | 33.94 | 34.06 | 1,662,354 | +0.09(+0.26%) |
Jun 27, 2002 | 33.93 | 34.18 | 33.41 | 33.97 | 452,897 | +0.26(+0.78%) |
Jun 26, 2002 | 33.08 | 33.78 | 32.89 | 33.71 | 1,338,343 | +0.15(+0.45%) |
Jun 25, 2002 | 34.15 | 34.41 | 33.49 | 33.56 | 1,783,659 | -0.56(-1.65%) |
Jun 21, 2002 | 34.16 | 34.35 | 33.93 | 34.12 | 2,347,886 | +0.16(+0.48%) |
Jun 20, 2002 | 33.98 | 34.37 | 33.78 | 33.96 | 831,975 | +0.10(+0.30%) |
Jun 19, 2002 | 34.22 | 34.70 | 33.83 | 33.86 | 1,477,604 | -0.60(-1.75%) |
Jun 18, 2002 | 34.28 | 34.67 | 34.18 | 34.46 | 279,719 | +0.04(+0.11%) |
Jun 17, 2002 | 33.69 | 34.42 | 33.69 | 34.42 | 961,659 | +0.88(+2.62%) |
Jun 14, 2002 | 33.14 | 33.60 | 32.70 | 33.54 | 637,249 | -0.48(-1.40%) |
Jun 12, 2002 | 33.83 | 34.05 | 33.57 | 34.02 | 496,791 | +0.10(+0.30%) |
Jun 11, 2002 | 34.46 | 34.52 | 33.83 | 33.92 | 879,459 | -0.24(-0.70%) |
Jun 10, 2002 | 34.31 | 34.58 | 34.15 | 34.16 | 710,670 | -0.21(-0.62%) |
Jun 07, 2002 | 33.68 | 34.48 | 33.64 | 34.37 | 965,650 | +0.51(+1.52%) |
Jun 06, 2002 | 34.55 | 34.55 | 33.86 | 33.86 | 457,287 | -0.65(-1.89%) |