Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.97 | 28.34 | 27.78 | 28.06 | 73,938 | +0.07(+0.24%) |
Aug 29, 2002 | 27.72 | 28.42 | 27.72 | 28.00 | 98,036 | +0.06(+0.21%) |
Aug 28, 2002 | 27.97 | 28.06 | 27.72 | 27.94 | 98,036 | -0.03(-0.10%) |
Aug 27, 2002 | 28.06 | 28.30 | 27.93 | 27.97 | 213,063 | -0.10(-0.35%) |
Aug 26, 2002 | 27.97 | 28.15 | 27.93 | 28.06 | 97,830 | -0.05(-0.17%) |
Aug 23, 2002 | 28.26 | 28.34 | 28.04 | 28.11 | 411,916 | -0.15(-0.52%) |
Aug 22, 2002 | 28.31 | 28.55 | 28.04 | 28.26 | 119,043 | +0.05(+0.17%) |
Aug 21, 2002 | 27.55 | 28.55 | 27.35 | 28.21 | 287,414 | +0.66(+2.40%) |
Aug 20, 2002 | 27.97 | 27.97 | 27.47 | 27.55 | 109,363 | -0.61(-2.17%) |
Aug 16, 2002 | 28.11 | 28.25 | 27.95 | 28.16 | 135,932 | -0.06(-0.21%) |
Aug 15, 2002 | 27.92 | 28.22 | 27.82 | 28.22 | 178,359 | +0.32(+1.15%) |
Aug 14, 2002 | 27.81 | 28.03 | 27.29 | 27.90 | 92,475 | +0.10(+0.35%) |
Aug 13, 2002 | 28.13 | 28.33 | 27.68 | 27.80 | 101,331 | -0.35(-1.24%) |
Aug 12, 2002 | 27.68 | 28.18 | 27.68 | 28.15 | 350,128 | +1.68(+6.35%) |
Aug 07, 2002 | 27.00 | 27.58 | 26.10 | 26.47 | 206,473 | -0.50(-1.84%) |
Aug 06, 2002 | 26.32 | 27.45 | 26.32 | 26.97 | 175,476 | +0.80(+3.04%) |
Aug 05, 2002 | 26.51 | 26.66 | 25.83 | 26.17 | 96,182 | -0.48(-1.79%) |
Aug 02, 2002 | 27.19 | 27.40 | 26.44 | 26.65 | 110,393 | -0.66(-2.42%) |
Aug 01, 2002 | 27.19 | 27.62 | 27.19 | 27.31 | 149,937 | -0.37(-1.33%) |
Jul 31, 2002 | 27.29 | 27.69 | 27.00 | 27.68 | 123,574 | +0.28(+1.03%) |
Jul 30, 2002 | 27.19 | 27.68 | 26.46 | 27.39 | 254,152 | -0.28(-1.02%) |
Jul 29, 2002 | 26.36 | 27.68 | 26.36 | 27.68 | 92,784 | +1.50(+5.71%) |
Jul 26, 2002 | 26.22 | 27.18 | 25.64 | 26.18 | 229,231 | -0.51(-1.93%) |
Jul 25, 2002 | 25.88 | 27.52 | 25.64 | 26.69 | 217,697 | +0.75(+2.88%) |
Jul 24, 2002 | 25.15 | 25.96 | 24.03 | 25.95 | 312,541 | +0.95(+3.81%) |
Jul 23, 2002 | 24.42 | 25.05 | 23.65 | 25.00 | 536,624 | +0.63(+2.59%) |
Jul 22, 2002 | 26.36 | 26.54 | 23.89 | 24.36 | 348,275 | -2.05(-7.76%) |
Jul 19, 2002 | 26.80 | 26.80 | 25.73 | 26.41 | 391,114 | -0.97(-3.55%) |
Jul 17, 2002 | 27.29 | 27.72 | 27.10 | 27.38 | 136,550 | -0.70(-2.49%) |
Jul 12, 2002 | 28.31 | 28.64 | 28.06 | 28.08 | 128,517 | -0.08(-0.28%) |
Jul 11, 2002 | 28.60 | 28.65 | 27.92 | 28.16 | 231,085 | -0.44(-1.53%) |
Jul 10, 2002 | 29.37 | 29.40 | 28.48 | 28.60 | 125,016 | -0.85(-2.90%) |
Jul 09, 2002 | 29.42 | 29.45 | 29.42 | 29.45 | 207,090 | +0.03(+0.10%) |
Jul 08, 2002 | 29.08 | 29.42 | 29.08 | 29.42 | 255,800 | +0.31(+1.07%) |
Jul 05, 2002 | 29.08 | 29.32 | 29.04 | 29.11 | 106,377 | +0.10(+0.33%) |
Jul 04, 2002 | 28.89 | 29.21 | 28.50 | 29.02 | 597,278 | +0.00(+0.00%) |
Jul 03, 2002 | 28.89 | 29.21 | 28.50 | 29.02 | 312,026 | +0.08(+0.27%) |
Jul 02, 2002 | 29.21 | 29.32 | 28.89 | 28.94 | 326,855 | -0.45(-1.52%) |
Jul 01, 2002 | 29.18 | 29.84 | 29.18 | 29.38 | 130,474 | +0.23(+0.80%) |
Jun 28, 2002 | 29.42 | 29.64 | 29.15 | 29.15 | 260,331 | -0.49(-1.64%) |
Jun 27, 2002 | 29.28 | 29.64 | 29.14 | 29.64 | 150,967 | +0.46(+1.56%) |
Jun 26, 2002 | 28.74 | 29.27 | 28.74 | 29.18 | 201,941 | +0.02(+0.07%) |
Jun 25, 2002 | 28.79 | 29.41 | 28.79 | 29.16 | 302,346 | +0.08(+0.27%) |
Jun 21, 2002 | 28.89 | 29.12 | 28.60 | 29.08 | 392,659 | -0.43(-1.45%) |
Jun 20, 2002 | 29.08 | 29.81 | 28.92 | 29.51 | 277,322 | +0.77(+2.67%) |
Jun 19, 2002 | 28.52 | 29.04 | 28.52 | 28.74 | 422,214 | +0.17(+0.58%) |
Jun 18, 2002 | 28.50 | 28.89 | 28.40 | 28.58 | 1,298,360 | -0.09(-0.30%) |
Jun 17, 2002 | 29.23 | 29.48 | 28.65 | 28.67 | 279,794 | -0.54(-1.86%) |
Jun 14, 2002 | 29.13 | 29.42 | 28.26 | 29.21 | 170,018 | -0.40(-1.34%) |
Jun 12, 2002 | 29.81 | 29.81 | 29.37 | 29.61 | 56,432 | -0.01(-0.03%) |
Jun 11, 2002 | 30.20 | 30.44 | 29.60 | 29.62 | 61,787 | -0.58(-1.93%) |
Jun 10, 2002 | 30.38 | 30.61 | 30.07 | 30.20 | 59,727 | -0.38(-1.24%) |
Jun 07, 2002 | 30.01 | 30.73 | 29.62 | 30.58 | 58,595 | +0.18(+0.61%) |
Jun 06, 2002 | 30.73 | 30.80 | 30.25 | 30.39 | 104,214 | +0.00(+0.00%) |