Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.91 | 28.28 | 27.72 | 28.01 | 74,092 | +0.07(+0.24%) |
Aug 29, 2002 | 27.67 | 28.36 | 27.67 | 27.94 | 98,239 | +0.06(+0.21%) |
Aug 28, 2002 | 27.91 | 28.01 | 27.67 | 27.88 | 98,239 | -0.03(-0.10%) |
Aug 27, 2002 | 28.01 | 28.24 | 27.87 | 27.91 | 213,505 | -0.10(-0.35%) |
Aug 26, 2002 | 27.91 | 28.09 | 27.87 | 28.01 | 98,033 | -0.05(-0.17%) |
Aug 23, 2002 | 28.20 | 28.28 | 27.99 | 28.05 | 412,771 | -0.15(-0.52%) |
Aug 22, 2002 | 28.25 | 28.49 | 27.99 | 28.20 | 119,290 | +0.05(+0.17%) |
Aug 21, 2002 | 27.49 | 28.49 | 27.29 | 28.15 | 288,011 | +0.66(+2.40%) |
Aug 20, 2002 | 27.91 | 27.91 | 27.41 | 27.49 | 109,590 | -0.61(-2.17%) |
Aug 16, 2002 | 28.05 | 28.19 | 27.89 | 28.10 | 136,214 | -0.06(-0.21%) |
Aug 15, 2002 | 27.86 | 28.16 | 27.76 | 28.16 | 178,729 | +0.32(+1.15%) |
Aug 14, 2002 | 27.75 | 27.98 | 27.23 | 27.84 | 92,667 | +0.10(+0.35%) |
Aug 13, 2002 | 28.07 | 28.27 | 27.62 | 27.74 | 101,541 | -0.35(-1.24%) |
Aug 12, 2002 | 27.62 | 28.12 | 27.62 | 28.09 | 350,855 | +1.68(+6.35%) |
Aug 07, 2002 | 26.94 | 27.52 | 26.05 | 26.42 | 206,901 | -0.49(-1.84%) |
Aug 06, 2002 | 26.26 | 27.40 | 26.26 | 26.91 | 175,840 | +0.79(+3.04%) |
Aug 05, 2002 | 26.46 | 26.60 | 25.78 | 26.12 | 96,382 | -0.47(-1.79%) |
Aug 02, 2002 | 27.13 | 27.35 | 26.39 | 26.59 | 110,622 | -0.66(-2.42%) |
Aug 01, 2002 | 27.13 | 27.56 | 27.13 | 27.25 | 150,248 | -0.37(-1.33%) |
Jul 31, 2002 | 27.23 | 27.63 | 26.94 | 27.62 | 123,831 | +0.28(+1.03%) |
Jul 30, 2002 | 27.13 | 27.62 | 26.41 | 27.34 | 254,679 | -0.28(-1.02%) |
Jul 29, 2002 | 26.31 | 27.62 | 26.31 | 27.62 | 92,976 | +1.49(+5.71%) |
Jul 26, 2002 | 26.16 | 27.12 | 25.58 | 26.13 | 229,707 | -0.51(-1.93%) |
Jul 25, 2002 | 25.83 | 27.46 | 25.58 | 26.64 | 218,149 | +0.75(+2.88%) |
Jul 24, 2002 | 25.10 | 25.90 | 23.98 | 25.89 | 313,190 | +0.95(+3.81%) |
Jul 23, 2002 | 24.37 | 25.00 | 23.60 | 24.94 | 537,737 | +0.63(+2.59%) |
Jul 22, 2002 | 26.31 | 26.48 | 23.84 | 24.31 | 348,998 | -2.04(-7.76%) |
Jul 19, 2002 | 26.75 | 26.75 | 25.68 | 26.36 | 391,926 | -0.97(-3.55%) |
Jul 17, 2002 | 27.23 | 27.67 | 27.05 | 27.33 | 136,833 | -0.70(-2.49%) |
Jul 12, 2002 | 28.25 | 28.58 | 28.01 | 28.03 | 128,784 | -0.08(-0.28%) |
Jul 11, 2002 | 28.54 | 28.59 | 27.86 | 28.10 | 231,564 | -0.44(-1.53%) |
Jul 10, 2002 | 29.31 | 29.34 | 28.42 | 28.54 | 125,276 | -0.85(-2.90%) |
Jul 09, 2002 | 29.36 | 29.39 | 29.36 | 29.39 | 207,520 | +0.03(+0.10%) |
Jul 08, 2002 | 29.02 | 29.36 | 29.02 | 29.36 | 256,330 | +0.31(+1.07%) |
Jul 05, 2002 | 29.02 | 29.26 | 28.97 | 29.05 | 106,598 | +0.10(+0.33%) |
Jul 04, 2002 | 28.83 | 29.15 | 28.44 | 28.96 | 598,518 | +0.00(+0.00%) |
Jul 03, 2002 | 28.83 | 29.15 | 28.44 | 28.96 | 312,674 | +0.08(+0.27%) |
Jul 02, 2002 | 29.15 | 29.26 | 28.83 | 28.88 | 327,533 | -0.45(-1.52%) |
Jul 01, 2002 | 29.12 | 29.78 | 29.12 | 29.32 | 130,745 | +0.23(+0.80%) |
Jun 28, 2002 | 29.36 | 29.58 | 29.09 | 29.09 | 260,871 | -0.48(-1.64%) |
Jun 27, 2002 | 29.22 | 29.58 | 29.08 | 29.58 | 151,280 | +0.46(+1.56%) |
Jun 26, 2002 | 28.68 | 29.21 | 28.68 | 29.12 | 202,361 | +0.02(+0.07%) |
Jun 25, 2002 | 28.73 | 29.35 | 28.73 | 29.10 | 302,974 | +0.08(+0.27%) |
Jun 21, 2002 | 28.83 | 29.06 | 28.54 | 29.02 | 393,474 | -0.43(-1.45%) |
Jun 20, 2002 | 29.02 | 29.75 | 28.86 | 29.45 | 277,898 | +0.77(+2.67%) |
Jun 19, 2002 | 28.46 | 28.97 | 28.46 | 28.68 | 423,090 | +0.16(+0.58%) |
Jun 18, 2002 | 28.44 | 28.83 | 28.34 | 28.52 | 1,301,055 | -0.09(-0.30%) |
Jun 17, 2002 | 29.17 | 29.42 | 28.59 | 28.61 | 280,374 | -0.54(-1.86%) |
Jun 14, 2002 | 29.07 | 29.36 | 28.20 | 29.15 | 170,371 | -0.40(-1.34%) |
Jun 12, 2002 | 29.75 | 29.75 | 29.31 | 29.55 | 56,549 | -0.01(-0.03%) |
Jun 11, 2002 | 30.14 | 30.38 | 29.54 | 29.56 | 61,915 | -0.58(-1.93%) |
Jun 10, 2002 | 30.32 | 30.54 | 30.01 | 30.14 | 59,851 | -0.38(-1.24%) |
Jun 07, 2002 | 29.94 | 30.67 | 29.56 | 30.52 | 58,716 | +0.18(+0.61%) |
Jun 06, 2002 | 30.67 | 30.74 | 30.19 | 30.33 | 104,431 | +0.00(+0.00%) |