Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.83 | 28.46 | 27.83 | 28.26 | 86,428 | +0.35(+1.25%) |
Aug 29, 2002 | 27.29 | 28.09 | 27.29 | 27.91 | 45,665 | +0.14(+0.50%) |
Aug 28, 2002 | 28.37 | 28.37 | 27.64 | 27.77 | 31,346 | -0.67(-2.34%) |
Aug 27, 2002 | 28.99 | 28.99 | 28.43 | 28.43 | 49,534 | -0.22(-0.76%) |
Aug 26, 2002 | 28.26 | 28.69 | 28.07 | 28.65 | 28,121 | +0.54(+1.93%) |
Aug 23, 2002 | 28.66 | 28.66 | 28.10 | 28.11 | 28,895 | -0.74(-2.58%) |
Aug 22, 2002 | 28.41 | 28.88 | 28.41 | 28.85 | 15,221 | +0.40(+1.42%) |
Aug 21, 2002 | 28.53 | 28.57 | 27.93 | 28.45 | 874,859 | +0.53(+1.89%) |
Aug 20, 2002 | 28.36 | 28.36 | 27.92 | 27.92 | 58,951 | +0.12(+0.42%) |
Aug 16, 2002 | 28.31 | 28.31 | 27.43 | 27.81 | 7,610 | -0.50(-1.78%) |
Aug 15, 2002 | 28.61 | 28.63 | 27.99 | 28.31 | 12,899 | -0.26(-0.90%) |
Aug 14, 2002 | 27.95 | 28.57 | 27.06 | 28.57 | 4,233,688 | +0.43(+1.54%) |
Aug 13, 2002 | 28.26 | 28.71 | 27.99 | 28.13 | 31,475 | -0.27(-0.96%) |
Aug 12, 2002 | 28.31 | 28.54 | 28.00 | 28.40 | 27,605 | +0.71(+2.58%) |
Aug 07, 2002 | 27.51 | 27.71 | 26.88 | 27.69 | 12,641 | +0.61(+2.26%) |
Aug 06, 2002 | 26.74 | 27.32 | 26.71 | 27.08 | 39,086 | +1.06(+4.08%) |
Aug 05, 2002 | 26.78 | 27.14 | 26.02 | 26.02 | 40,247 | -0.89(-3.31%) |
Aug 02, 2002 | 28.00 | 28.00 | 26.59 | 26.91 | 10,706 | -1.29(-4.56%) |
Aug 01, 2002 | 28.37 | 28.45 | 27.79 | 28.19 | 395,505 | -0.02(-0.08%) |
Jul 31, 2002 | 28.06 | 28.33 | 27.64 | 28.22 | 36,764 | +0.14(+0.50%) |
Jul 30, 2002 | 29.04 | 29.04 | 28.05 | 28.08 | 44,375 | -1.16(-3.95%) |
Jul 29, 2002 | 28.02 | 29.23 | 28.02 | 29.23 | 142,928 | +1.52(+5.48%) |
Jul 26, 2002 | 27.52 | 27.71 | 27.13 | 27.71 | 69,787 | +0.36(+1.30%) |
Jul 25, 2002 | 27.09 | 27.89 | 26.89 | 27.36 | 76,495 | +0.22(+0.83%) |
Jul 24, 2002 | 25.04 | 27.21 | 24.88 | 27.13 | 219,811 | +1.74(+6.87%) |
Jul 23, 2002 | 25.88 | 26.23 | 25.31 | 25.39 | 20,123 | -0.49(-1.89%) |
Jul 22, 2002 | 26.98 | 26.98 | 25.52 | 25.88 | 25,799 | -0.91(-3.39%) |
Jul 19, 2002 | 27.70 | 27.78 | 26.74 | 26.78 | 20,639 | -2.05(-7.12%) |
Jul 17, 2002 | 28.99 | 29.26 | 28.56 | 28.84 | 72,625 | -0.65(-2.21%) |
Jul 12, 2002 | 29.65 | 29.99 | 29.29 | 29.49 | 14,576 | -0.06(-0.21%) |
Jul 11, 2002 | 29.73 | 29.99 | 29.23 | 29.55 | 32,636 | -0.47(-1.58%) |
Jul 10, 2002 | 30.74 | 30.81 | 30.02 | 30.02 | 29,024 | -1.29(-4.11%) |
Jul 09, 2002 | 31.43 | 31.59 | 31.31 | 31.31 | 283,793 | +0.01(+0.02%) |
Jul 08, 2002 | 31.63 | 31.63 | 31.28 | 31.30 | 44,117 | -0.26(-0.81%) |
Jul 05, 2002 | 31.02 | 31.61 | 31.02 | 31.56 | 26,444 | +0.82(+2.67%) |
Jul 04, 2002 | 30.78 | 30.88 | 30.13 | 30.74 | 17,930 | +0.00(+0.00%) |
Jul 03, 2002 | 30.78 | 30.88 | 30.13 | 30.74 | 17,930 | -0.05(-0.15%) |
Jul 02, 2002 | 31.63 | 31.63 | 30.78 | 30.78 | 61,402 | -0.86(-2.72%) |
Jul 01, 2002 | 31.53 | 31.83 | 31.53 | 31.64 | 41,408 | -0.16(-0.51%) |
Jun 28, 2002 | 31.54 | 32.02 | 31.54 | 31.81 | 18,188 | +0.64(+2.06%) |
Jun 27, 2002 | 31.12 | 31.26 | 30.73 | 31.16 | 24,638 | +0.21(+0.68%) |
Jun 26, 2002 | 30.50 | 30.95 | 30.50 | 30.95 | 43,085 | -0.20(-0.65%) |
Jun 25, 2002 | 31.50 | 31.68 | 31.06 | 31.16 | 30,959 | +0.47(+1.54%) |
Jun 21, 2002 | 31.29 | 31.29 | 30.68 | 30.68 | 19,736 | -0.59(-1.88%) |
Jun 20, 2002 | 31.24 | 31.54 | 31.15 | 31.27 | 15,479 | +0.11(+0.35%) |
Jun 19, 2002 | 31.50 | 31.74 | 31.16 | 31.16 | 18,704 | -0.33(-1.06%) |
Jun 18, 2002 | 31.30 | 31.50 | 31.21 | 31.50 | 7,610 | +0.19(+0.59%) |
Jun 17, 2002 | 30.80 | 31.31 | 30.79 | 31.31 | 21,413 | +0.67(+2.18%) |
Jun 14, 2002 | 29.98 | 30.64 | 29.96 | 30.64 | 27,734 | -0.75(-2.39%) |
Jun 12, 2002 | 30.85 | 31.40 | 30.85 | 31.40 | 40,505 | +0.38(+1.22%) |
Jun 11, 2002 | 31.46 | 31.80 | 31.02 | 31.02 | 38,570 | -0.50(-1.57%) |
Jun 10, 2002 | 31.26 | 31.67 | 31.21 | 31.51 | 18,317 | +0.26(+0.82%) |
Jun 07, 2002 | 31.11 | 31.43 | 31.09 | 31.26 | 19,478 | +0.05(+0.17%) |
Jun 06, 2002 | 31.90 | 31.90 | 31.16 | 31.20 | 21,671 | -0.64(-2.02%) |