Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.78 | 28.37 | 27.64 | 27.93 | 186,479 | +0.07(+0.24%) |
Aug 29, 2002 | 27.18 | 28.18 | 27.08 | 27.86 | 344,064 | +0.03(+0.10%) |
Aug 28, 2002 | 28.37 | 28.38 | 27.36 | 27.83 | 268,011 | -0.87(-3.03%) |
Aug 27, 2002 | 28.70 | 29.34 | 28.70 | 28.70 | 433,928 | +0.17(+0.60%) |
Aug 26, 2002 | 28.37 | 28.98 | 28.33 | 28.53 | 394,878 | -0.08(-0.27%) |
Aug 23, 2002 | 28.48 | 28.86 | 28.26 | 28.61 | 571,537 | -0.33(-1.16%) |
Aug 22, 2002 | 27.75 | 28.94 | 27.75 | 28.94 | 444,085 | +1.20(+4.31%) |
Aug 21, 2002 | 27.56 | 27.95 | 27.08 | 27.75 | 259,662 | +0.48(+1.75%) |
Aug 20, 2002 | 27.45 | 27.51 | 27.17 | 27.27 | 206,981 | +0.90(+3.41%) |
Aug 16, 2002 | 26.51 | 26.89 | 26.26 | 26.37 | 326,371 | -0.13(-0.51%) |
Aug 15, 2002 | 26.95 | 27.27 | 26.37 | 26.50 | 705,587 | -0.56(-2.09%) |
Aug 14, 2002 | 26.15 | 27.03 | 26.15 | 27.07 | 665,030 | +1.20(+4.65%) |
Aug 13, 2002 | 25.69 | 26.77 | 25.50 | 25.86 | 552,641 | -0.14(-0.54%) |
Aug 12, 2002 | 26.12 | 26.22 | 25.60 | 26.01 | 303,907 | +1.95(+8.11%) |
Aug 07, 2002 | 23.96 | 24.35 | 23.59 | 24.05 | 613,254 | -0.31(-1.26%) |
Aug 06, 2002 | 23.39 | 24.57 | 23.39 | 24.36 | 557,800 | +0.92(+3.92%) |
Aug 05, 2002 | 23.94 | 24.01 | 23.15 | 23.44 | 548,055 | -0.77(-3.16%) |
Aug 02, 2002 | 24.02 | 24.79 | 23.94 | 24.21 | 505,557 | +0.71(+3.01%) |
Aug 01, 2002 | 25.21 | 25.63 | 23.50 | 23.50 | 842,197 | -0.90(-3.69%) |
Jul 31, 2002 | 23.66 | 25.17 | 23.66 | 24.40 | 533,039 | +0.85(+3.62%) |
Jul 30, 2002 | 23.15 | 24.16 | 22.85 | 23.55 | 621,904 | +0.33(+1.40%) |
Jul 29, 2002 | 22.40 | 23.59 | 22.39 | 23.22 | 670,013 | +1.05(+4.75%) |
Jul 26, 2002 | 21.86 | 22.68 | 21.66 | 22.17 | 406,257 | -0.47(-2.07%) |
Jul 25, 2002 | 20.90 | 23.11 | 20.65 | 22.64 | 406,019 | +0.43(+1.94%) |
Jul 24, 2002 | 20.99 | 22.28 | 20.00 | 22.21 | 347,322 | +1.07(+5.07%) |
Jul 23, 2002 | 22.29 | 22.39 | 21.01 | 21.14 | 439,695 | -1.38(-6.12%) |
Jul 22, 2002 | 23.20 | 23.49 | 22.50 | 22.51 | 423,919 | -0.93(-3.96%) |
Jul 19, 2002 | 24.54 | 24.59 | 23.42 | 23.44 | 535,431 | -0.88(-3.62%) |
Jul 17, 2002 | 23.79 | 24.88 | 23.79 | 24.32 | 322,743 | -0.55(-2.23%) |
Jul 12, 2002 | 25.27 | 25.55 | 24.60 | 24.88 | 554,244 | -0.62(-2.44%) |
Jul 11, 2002 | 24.97 | 25.57 | 24.53 | 25.50 | 578,073 | +0.14(+0.57%) |
Jul 10, 2002 | 26.11 | 26.41 | 24.94 | 25.36 | 1,230,144 | -0.77(-2.93%) |
Jul 09, 2002 | 25.80 | 26.12 | 25.80 | 26.12 | 668,061 | +0.33(+1.26%) |
Jul 08, 2002 | 25.64 | 25.80 | 25.64 | 25.80 | 838,734 | +0.15(+0.60%) |
Jul 05, 2002 | 25.02 | 25.86 | 25.02 | 25.64 | 110,995 | +0.86(+3.47%) |
Jul 04, 2002 | 24.59 | 25.21 | 24.25 | 24.78 | 1,023,413 | +0.00(+0.00%) |
Jul 03, 2002 | 24.59 | 25.21 | 24.25 | 24.78 | 1,023,413 | +0.09(+0.35%) |
Jul 02, 2002 | 25.40 | 25.46 | 24.64 | 24.70 | 1,143,814 | -0.43(-1.71%) |
Jul 01, 2002 | 25.11 | 25.96 | 25.03 | 25.13 | 1,645,278 | +0.43(+1.74%) |
Jun 28, 2002 | 25.59 | 25.68 | 24.64 | 24.70 | 1,244,671 | -0.59(-2.35%) |
Jun 27, 2002 | 25.27 | 25.62 | 24.98 | 25.29 | 1,425,378 | +0.49(+1.97%) |
Jun 26, 2002 | 25.15 | 25.31 | 24.53 | 24.80 | 1,028,534 | +0.16(+0.66%) |
Jun 25, 2002 | 25.10 | 25.21 | 24.43 | 24.64 | 322,952 | +0.46(+1.90%) |
Jun 21, 2002 | 24.30 | 24.78 | 23.96 | 24.18 | 1,067,518 | -0.06(-0.24%) |
Jun 20, 2002 | 24.70 | 24.78 | 24.15 | 24.24 | 1,152,907 | +0.08(+0.32%) |
Jun 19, 2002 | 23.63 | 24.45 | 23.54 | 24.16 | 1,115,073 | +0.20(+0.84%) |
Jun 18, 2002 | 23.97 | 24.13 | 23.63 | 23.96 | 356,815 | -0.57(-2.34%) |
Jun 17, 2002 | 23.51 | 24.53 | 23.50 | 24.53 | 677,154 | +1.36(+5.86%) |
Jun 14, 2002 | 22.96 | 23.41 | 22.38 | 23.17 | 836,644 | -1.01(-4.19%) |
Jun 12, 2002 | 24.49 | 24.62 | 23.97 | 24.19 | 678,303 | -0.16(-0.67%) |
Jun 11, 2002 | 25.30 | 25.31 | 24.15 | 24.35 | 852,844 | -0.72(-2.86%) |
Jun 10, 2002 | 25.08 | 25.21 | 24.90 | 25.07 | 821,489 | -0.11(-0.42%) |
Jun 07, 2002 | 24.69 | 25.25 | 24.67 | 25.17 | 743,312 | +0.34(+1.39%) |
Jun 06, 2002 | 25.56 | 25.56 | 24.61 | 24.83 | 710,912 | -0.70(-2.74%) |