Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.83 | 28.46 | 27.83 | 28.26 | 86,422 | +0.35(+1.25%) |
Aug 29, 2002 | 27.29 | 28.09 | 27.29 | 27.91 | 45,662 | +0.14(+0.50%) |
Aug 28, 2002 | 28.37 | 28.37 | 27.65 | 27.77 | 31,344 | -0.67(-2.34%) |
Aug 27, 2002 | 28.99 | 28.99 | 28.44 | 28.44 | 49,531 | -0.22(-0.76%) |
Aug 26, 2002 | 28.26 | 28.69 | 28.07 | 28.65 | 28,119 | +0.54(+1.93%) |
Aug 23, 2002 | 28.66 | 28.66 | 28.10 | 28.11 | 28,893 | -0.74(-2.58%) |
Aug 22, 2002 | 28.41 | 28.88 | 28.41 | 28.86 | 15,220 | +0.40(+1.42%) |
Aug 21, 2002 | 28.53 | 28.57 | 27.93 | 28.45 | 874,805 | +0.53(+1.89%) |
Aug 20, 2002 | 28.36 | 28.36 | 27.92 | 27.92 | 58,948 | +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 | 12,898 | -0.26(-0.90%) |
Aug 14, 2002 | 27.96 | 28.57 | 27.06 | 28.57 | 4,233,427 | +0.43(+1.54%) |
Aug 13, 2002 | 28.26 | 28.72 | 27.99 | 28.13 | 31,473 | -0.27(-0.96%) |
Aug 12, 2002 | 28.31 | 28.54 | 28.00 | 28.41 | 27,603 | +0.71(+2.58%) |
Aug 07, 2002 | 27.51 | 27.71 | 26.88 | 27.69 | 12,640 | +0.61(+2.26%) |
Aug 06, 2002 | 26.75 | 27.32 | 26.71 | 27.08 | 39,083 | +1.06(+4.08%) |
Aug 05, 2002 | 26.79 | 27.14 | 26.02 | 26.02 | 40,244 | -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 | 28.20 | 395,481 | -0.02(-0.08%) |
Jul 31, 2002 | 28.06 | 28.34 | 27.65 | 28.22 | 36,761 | +0.14(+0.50%) |
Jul 30, 2002 | 29.04 | 29.04 | 28.05 | 28.08 | 44,372 | -1.16(-3.95%) |
Jul 29, 2002 | 28.03 | 29.23 | 28.03 | 29.23 | 142,920 | +1.52(+5.48%) |
Jul 26, 2002 | 27.52 | 27.72 | 27.13 | 27.72 | 69,783 | +0.36(+1.30%) |
Jul 25, 2002 | 27.10 | 27.89 | 26.89 | 27.36 | 76,490 | +0.22(+0.83%) |
Jul 24, 2002 | 25.04 | 27.21 | 24.89 | 27.13 | 219,797 | +1.74(+6.87%) |
Jul 23, 2002 | 25.88 | 26.23 | 25.31 | 25.39 | 20,122 | -0.49(-1.89%) |
Jul 22, 2002 | 26.98 | 26.98 | 25.52 | 25.88 | 25,797 | -0.91(-3.39%) |
Jul 19, 2002 | 27.70 | 27.78 | 26.75 | 26.79 | 20,638 | -2.05(-7.12%) |
Jul 17, 2002 | 28.99 | 29.27 | 28.56 | 28.84 | 72,620 | -0.65(-2.21%) |
Jul 12, 2002 | 29.65 | 29.99 | 29.29 | 29.49 | 14,575 | -0.06(-0.21%) |
Jul 11, 2002 | 29.73 | 29.99 | 29.23 | 29.55 | 32,634 | -0.47(-1.58%) |
Jul 10, 2002 | 30.74 | 30.82 | 30.03 | 30.03 | 29,022 | -1.29(-4.11%) |
Jul 09, 2002 | 31.44 | 31.59 | 31.31 | 31.31 | 283,776 | +0.01(+0.02%) |
Jul 08, 2002 | 31.63 | 31.63 | 31.28 | 31.30 | 44,114 | -0.26(-0.81%) |
Jul 05, 2002 | 31.03 | 31.61 | 31.03 | 31.56 | 26,442 | +0.82(+2.67%) |
Jul 04, 2002 | 30.79 | 30.88 | 30.13 | 30.74 | 17,929 | +0.00(+0.00%) |
Jul 03, 2002 | 30.79 | 30.88 | 30.13 | 30.74 | 17,929 | -0.05(-0.15%) |
Jul 02, 2002 | 31.63 | 31.63 | 30.79 | 30.79 | 61,398 | -0.86(-2.72%) |
Jul 01, 2002 | 31.53 | 31.83 | 31.53 | 31.65 | 41,405 | -0.16(-0.51%) |
Jun 28, 2002 | 31.54 | 32.02 | 31.54 | 31.81 | 18,187 | +0.64(+2.06%) |
Jun 27, 2002 | 31.13 | 31.26 | 30.73 | 31.17 | 24,636 | +0.21(+0.68%) |
Jun 26, 2002 | 30.51 | 30.96 | 30.51 | 30.96 | 43,082 | -0.20(-0.65%) |
Jun 25, 2002 | 31.50 | 31.68 | 31.06 | 31.16 | 30,957 | +0.47(+1.54%) |
Jun 21, 2002 | 31.29 | 31.29 | 30.68 | 30.68 | 19,735 | -0.59(-1.88%) |
Jun 20, 2002 | 31.24 | 31.54 | 31.15 | 31.27 | 15,478 | +0.11(+0.35%) |
Jun 19, 2002 | 31.50 | 31.74 | 31.17 | 31.17 | 18,703 | -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 | 21,412 | +0.67(+2.18%) |
Jun 14, 2002 | 29.98 | 30.65 | 29.96 | 30.65 | 27,732 | -0.75(-2.40%) |
Jun 12, 2002 | 30.86 | 31.40 | 30.86 | 31.40 | 40,502 | +0.38(+1.22%) |
Jun 11, 2002 | 31.46 | 31.80 | 31.02 | 31.02 | 38,567 | -0.50(-1.57%) |
Jun 10, 2002 | 31.26 | 31.67 | 31.21 | 31.51 | 18,316 | +0.26(+0.82%) |
Jun 07, 2002 | 31.11 | 31.44 | 31.10 | 31.26 | 19,477 | +0.05(+0.17%) |
Jun 06, 2002 | 31.90 | 31.90 | 31.17 | 31.20 | 21,670 | -0.64(-2.02%) |