Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 25.58 | 26.08 | 25.52 | 25.74 | 411,600 | +0.29(+1.14%) |
Aug 29, 2002 | 25.78 | 25.78 | 25.41 | 25.45 | 535,200 | -0.39(-1.51%) |
Aug 28, 2002 | 25.85 | 25.99 | 25.52 | 25.84 | 496,600 | +0.01(+0.04%) |
Aug 27, 2002 | 26.10 | 26.29 | 25.76 | 25.83 | 715,800 | -0.11(-0.42%) |
Aug 26, 2002 | 26.20 | 26.36 | 25.94 | 25.94 | 160,000 | -0.01(-0.04%) |
Aug 23, 2002 | 25.89 | 25.99 | 25.73 | 25.95 | 573,200 | +0.06(+0.23%) |
Aug 22, 2002 | 26.10 | 26.10 | 25.60 | 25.89 | 990,000 | +0.08(+0.31%) |
Aug 21, 2002 | 25.89 | 25.94 | 25.56 | 25.81 | 675,500 | -0.02(-0.08%) |
Aug 20, 2002 | 25.87 | 25.94 | 25.65 | 25.83 | 596,600 | +0.22(+0.86%) |
Aug 16, 2002 | 25.75 | 25.85 | 25.10 | 25.61 | 793,600 | -0.13(-0.51%) |
Aug 15, 2002 | 25.98 | 25.98 | 25.19 | 25.74 | 877,900 | +0.01(+0.04%) |
Aug 14, 2002 | 25.01 | 25.75 | 24.73 | 25.73 | 1,441,900 | +0.18(+0.70%) |
Aug 13, 2002 | 25.94 | 26.10 | 25.30 | 25.55 | 1,113,500 | -0.39(-1.50%) |
Aug 12, 2002 | 25.75 | 25.99 | 25.10 | 25.94 | 760,000 | -3.05(-10.52%) |
Aug 07, 2002 | 28.75 | 29.08 | 28.28 | 28.99 | 519,200 | +0.65(+2.29%) |
Aug 06, 2002 | 28.35 | 28.98 | 28.30 | 28.34 | 686,900 | +0.23(+0.82%) |
Aug 05, 2002 | 28.55 | 28.75 | 28.10 | 28.11 | 731,900 | -0.22(-0.78%) |
Aug 02, 2002 | 28.95 | 28.95 | 28.08 | 28.33 | 822,300 | -0.38(-1.32%) |
Aug 01, 2002 | 28.52 | 29.19 | 28.20 | 28.71 | 624,000 | +0.21(+0.74%) |
Jul 31, 2002 | 28.40 | 28.50 | 28.05 | 28.50 | 940,200 | +0.30(+1.06%) |
Jul 30, 2002 | 28.51 | 28.52 | 27.68 | 28.20 | 951,700 | -0.39(-1.36%) |
Jul 29, 2002 | 28.50 | 28.75 | 28.01 | 28.59 | 962,500 | +1.45(+5.34%) |
Jul 26, 2002 | 27.25 | 27.35 | 26.75 | 27.14 | 895,700 | +0.84(+3.19%) |
Jul 25, 2002 | 27.30 | 27.49 | 26.30 | 26.30 | 1,129,600 | -0.49(-1.83%) |
Jul 24, 2002 | 25.45 | 27.00 | 24.97 | 26.79 | 1,189,800 | +1.10(+4.28%) |
Jul 23, 2002 | 25.85 | 26.55 | 25.67 | 25.69 | 1,046,500 | -0.18(-0.70%) |
Jul 22, 2002 | 25.75 | 26.68 | 25.42 | 25.87 | 1,161,400 | +0.00(+0.00%) |
Jul 19, 2002 | 27.45 | 27.47 | 25.85 | 25.87 | 1,285,300 | -2.03(-7.28%) |
Jul 17, 2002 | 27.67 | 28.76 | 27.67 | 27.90 | 894,800 | -0.78(-2.72%) |
Jul 12, 2002 | 28.81 | 28.94 | 28.23 | 28.68 | 643,400 | -0.12(-0.42%) |
Jul 11, 2002 | 28.50 | 29.10 | 28.00 | 28.80 | 884,600 | +0.20(+0.70%) |
Jul 10, 2002 | 29.80 | 30.00 | 28.25 | 28.60 | 990,300 | -1.13(-3.80%) |
Jul 09, 2002 | 30.02 | 30.10 | 29.81 | 29.73 | 651,800 | -0.29(-0.97%) |
Jul 08, 2002 | 30.10 | 30.10 | 30.02 | 30.02 | 431,500 | -0.08(-0.27%) |
Jul 05, 2002 | 29.95 | 30.29 | 29.85 | 30.10 | 233,500 | +0.50(+1.69%) |
Jul 04, 2002 | 29.70 | 30.10 | 29.30 | 29.60 | 460,200 | +0.00(+0.00%) |
Jul 03, 2002 | 29.70 | 30.10 | 29.30 | 29.60 | 460,200 | -0.14(-0.47%) |
Jul 02, 2002 | 30.05 | 30.40 | 29.39 | 29.74 | 621,100 | -0.34(-1.13%) |
Jul 01, 2002 | 30.45 | 30.50 | 29.52 | 30.08 | 943,300 | -0.62(-2.02%) |
Jun 28, 2002 | 30.40 | 30.70 | 30.25 | 30.70 | 1,338,100 | +0.35(+1.15%) |
Jun 27, 2002 | 30.00 | 30.50 | 29.68 | 30.35 | 759,100 | +0.39(+1.30%) |
Jun 26, 2002 | 30.76 | 30.78 | 29.80 | 29.96 | 884,200 | -0.55(-1.80%) |
Jun 25, 2002 | 30.80 | 30.87 | 30.50 | 30.51 | 701,300 | -0.19(-0.62%) |
Jun 21, 2002 | 30.51 | 30.95 | 30.51 | 30.70 | 1,386,000 | -0.05(-0.16%) |
Jun 20, 2002 | 30.53 | 30.95 | 30.38 | 30.75 | 487,400 | +0.15(+0.49%) |
Jun 19, 2002 | 30.60 | 30.89 | 30.50 | 30.60 | 468,900 | -0.05(-0.16%) |
Jun 18, 2002 | 30.70 | 30.77 | 30.51 | 30.65 | 368,900 | +0.01(+0.03%) |
Jun 17, 2002 | 30.48 | 30.74 | 30.42 | 30.64 | 570,200 | +0.34(+1.12%) |
Jun 14, 2002 | 30.33 | 30.60 | 30.05 | 30.30 | 690,400 | -0.06(-0.20%) |
Jun 12, 2002 | 30.63 | 30.81 | 30.20 | 30.36 | 561,800 | -0.20(-0.65%) |
Jun 11, 2002 | 30.58 | 30.79 | 30.40 | 30.56 | 609,300 | +0.06(+0.20%) |
Jun 10, 2002 | 30.45 | 30.60 | 30.25 | 30.50 | 390,000 | +0.35(+1.16%) |
Jun 07, 2002 | 30.05 | 30.28 | 29.95 | 30.15 | 571,400 | +0.15(+0.50%) |
Jun 06, 2002 | 30.08 | 30.15 | 29.94 | 30.00 | 559,900 | -0.03(-0.10%) |