Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 29.30 | 29.57 | 29.20 | 29.21 | 300,152 | -0.09(-0.30%) |
Aug 29, 2002 | 28.95 | 29.55 | 28.94 | 29.30 | 476,172 | +0.09(+0.30%) |
Aug 28, 2002 | 29.46 | 29.64 | 29.16 | 29.21 | 725,634 | -0.42(-1.40%) |
Aug 27, 2002 | 30.34 | 30.42 | 29.63 | 29.63 | 2,243,959 | -0.71(-2.34%) |
Aug 26, 2002 | 29.73 | 30.34 | 29.46 | 30.34 | 866,131 | +0.79(+2.66%) |
Aug 23, 2002 | 30.13 | 30.25 | 29.55 | 29.55 | 598,309 | -0.72(-2.38%) |
Aug 22, 2002 | 30.06 | 30.42 | 29.94 | 30.27 | 338,070 | +0.16(+0.52%) |
Aug 21, 2002 | 29.50 | 30.13 | 29.49 | 30.11 | 581,545 | +0.68(+2.30%) |
Aug 20, 2002 | 29.70 | 29.70 | 29.39 | 29.44 | 1,280,038 | +0.00(+0.00%) |
Aug 16, 2002 | 29.02 | 29.55 | 28.85 | 29.44 | 850,964 | +0.31(+1.08%) |
Aug 15, 2002 | 29.23 | 29.26 | 28.84 | 29.13 | 614,673 | +0.07(+0.24%) |
Aug 14, 2002 | 28.39 | 29.10 | 27.96 | 29.05 | 692,506 | +0.79(+2.81%) |
Aug 13, 2002 | 28.86 | 29.13 | 28.26 | 28.26 | 363,615 | -0.79(-2.72%) |
Aug 12, 2002 | 28.77 | 29.16 | 28.60 | 29.05 | 195,578 | +0.29(+1.00%) |
Aug 07, 2002 | 28.74 | 28.87 | 28.09 | 28.76 | 1,366,252 | +0.31(+1.07%) |
Aug 06, 2002 | 27.77 | 28.46 | 27.77 | 28.46 | 1,230,545 | +0.91(+3.30%) |
Aug 05, 2002 | 28.04 | 28.17 | 27.48 | 27.55 | 775,926 | -0.55(-1.96%) |
Aug 02, 2002 | 29.02 | 29.02 | 28.07 | 28.10 | 1,756,211 | -0.89(-3.07%) |
Aug 01, 2002 | 29.14 | 29.33 | 28.86 | 28.99 | 885,689 | -0.20(-0.69%) |
Jul 31, 2002 | 29.69 | 29.81 | 29.19 | 29.19 | 1,752,619 | -0.55(-1.85%) |
Jul 30, 2002 | 29.78 | 30.00 | 28.94 | 29.74 | 803,466 | -0.06(-0.21%) |
Jul 29, 2002 | 28.81 | 29.86 | 28.77 | 29.80 | 1,171,871 | +1.28(+4.48%) |
Jul 26, 2002 | 28.16 | 28.52 | 27.91 | 28.52 | 1,394,990 | +0.61(+2.20%) |
Jul 25, 2002 | 27.81 | 28.61 | 27.25 | 27.91 | 3,358,754 | -0.15(-0.54%) |
Jul 24, 2002 | 25.93 | 28.11 | 25.93 | 28.06 | 1,795,326 | +1.25(+4.67%) |
Jul 23, 2002 | 28.25 | 28.33 | 26.70 | 26.81 | 1,580,989 | -1.36(-4.81%) |
Jul 22, 2002 | 28.69 | 29.06 | 27.86 | 28.16 | 1,528,303 | -0.60(-2.09%) |
Jul 19, 2002 | 29.24 | 29.40 | 28.56 | 28.76 | 1,043,748 | -1.64(-5.39%) |
Jul 17, 2002 | 30.69 | 30.82 | 29.85 | 30.40 | 572,365 | -0.41(-1.34%) |
Jul 12, 2002 | 31.34 | 31.57 | 30.72 | 30.82 | 493,734 | -0.36(-1.17%) |
Jul 11, 2002 | 31.39 | 31.47 | 30.75 | 31.18 | 2,263,516 | -0.32(-1.00%) |
Jul 10, 2002 | 32.23 | 32.23 | 31.49 | 31.50 | 821,028 | -0.71(-2.21%) |
Jul 09, 2002 | 32.49 | 32.72 | 32.16 | 32.21 | 732,020 | -0.30(-0.93%) |
Jul 08, 2002 | 32.92 | 33.11 | 32.42 | 32.51 | 698,094 | -0.31(-0.94%) |
Jul 05, 2002 | 32.27 | 32.94 | 32.25 | 32.82 | 2,554,489 | +0.80(+2.49%) |
Jul 04, 2002 | 32.19 | 32.46 | 31.65 | 32.02 | 2,471,867 | +0.00(+0.00%) |
Jul 03, 2002 | 32.19 | 32.46 | 31.65 | 32.02 | 2,471,867 | -0.38(-1.18%) |
Jul 02, 2002 | 33.52 | 33.52 | 32.40 | 32.40 | 1,438,895 | -1.05(-3.13%) |
Jul 01, 2002 | 34.11 | 34.15 | 33.37 | 33.45 | 643,811 | -0.60(-1.77%) |
Jun 28, 2002 | 33.94 | 34.45 | 33.94 | 34.05 | 1,662,812 | +0.09(+0.26%) |
Jun 27, 2002 | 33.92 | 34.17 | 33.40 | 33.96 | 453,022 | +0.26(+0.78%) |
Jun 26, 2002 | 33.07 | 33.77 | 32.88 | 33.70 | 1,338,712 | +0.15(+0.45%) |
Jun 25, 2002 | 34.14 | 34.40 | 33.48 | 33.55 | 1,784,151 | -0.56(-1.65%) |
Jun 21, 2002 | 34.15 | 34.34 | 33.92 | 34.11 | 2,348,533 | +0.16(+0.48%) |
Jun 20, 2002 | 33.97 | 34.36 | 33.77 | 33.95 | 832,204 | +0.10(+0.30%) |
Jun 19, 2002 | 34.21 | 34.69 | 33.82 | 33.85 | 1,478,011 | -0.60(-1.75%) |
Jun 18, 2002 | 34.27 | 34.66 | 34.17 | 34.45 | 279,796 | +0.04(+0.11%) |
Jun 17, 2002 | 33.69 | 34.41 | 33.69 | 34.41 | 961,924 | +0.88(+2.61%) |
Jun 14, 2002 | 33.13 | 33.59 | 32.70 | 33.53 | 637,424 | -0.48(-1.40%) |
Jun 12, 2002 | 33.82 | 34.04 | 33.56 | 34.01 | 496,927 | +0.10(+0.30%) |
Jun 11, 2002 | 34.45 | 34.51 | 33.83 | 33.91 | 879,702 | -0.24(-0.70%) |
Jun 10, 2002 | 34.30 | 34.57 | 34.14 | 34.15 | 710,866 | -0.21(-0.62%) |
Jun 07, 2002 | 33.67 | 34.47 | 33.63 | 34.36 | 965,916 | +0.51(+1.52%) |
Jun 06, 2002 | 34.54 | 34.54 | 33.85 | 33.85 | 457,413 | -0.65(-1.89%) |