Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 24.27 | 24.75 | 24.22 | 24.37 | 884,800 | +0.13(+0.54%) |
Aug 29, 2002 | 23.90 | 24.44 | 23.86 | 24.24 | 1,295,600 | +0.06(+0.27%) |
Aug 28, 2002 | 23.88 | 24.25 | 23.82 | 24.18 | 1,120,500 | +0.34(+1.43%) |
Aug 27, 2002 | 23.74 | 24.02 | 23.50 | 23.84 | 1,301,200 | +0.22(+0.93%) |
Aug 26, 2002 | 23.75 | 23.80 | 23.39 | 23.61 | 692,700 | -0.14(-0.57%) |
Aug 23, 2002 | 24.12 | 24.14 | 23.70 | 23.75 | 540,700 | -0.39(-1.62%) |
Aug 22, 2002 | 24.25 | 24.25 | 23.84 | 24.14 | 767,700 | -0.01(-0.04%) |
Aug 21, 2002 | 24.15 | 24.26 | 23.93 | 24.15 | 757,900 | +0.07(+0.31%) |
Aug 20, 2002 | 24.09 | 24.30 | 23.89 | 24.07 | 1,347,500 | -0.05(-0.19%) |
Aug 16, 2002 | 23.94 | 24.30 | 23.48 | 24.12 | 1,323,200 | -0.10(-0.41%) |
Aug 15, 2002 | 24.19 | 24.56 | 23.97 | 24.22 | 1,060,900 | +0.05(+0.23%) |
Aug 14, 2002 | 23.45 | 24.18 | 23.30 | 24.16 | 816,000 | +0.79(+3.38%) |
Aug 13, 2002 | 23.68 | 23.76 | 23.33 | 23.38 | 1,212,400 | -0.30(-1.27%) |
Aug 12, 2002 | 23.75 | 23.87 | 23.55 | 23.68 | 60,000 | +0.81(+3.54%) |
Aug 07, 2002 | 22.57 | 22.89 | 22.35 | 22.86 | 913,000 | +0.46(+2.08%) |
Aug 06, 2002 | 22.12 | 22.60 | 22.12 | 22.40 | 1,916,200 | +0.39(+1.80%) |
Aug 05, 2002 | 22.65 | 22.65 | 21.88 | 22.00 | 1,289,600 | -0.48(-2.13%) |
Aug 02, 2002 | 22.50 | 22.82 | 22.34 | 22.48 | 2,724,000 | +0.05(+0.22%) |
Aug 01, 2002 | 23.15 | 23.49 | 22.43 | 22.43 | 3,095,000 | -0.70(-3.00%) |
Jul 31, 2002 | 23.15 | 23.40 | 22.80 | 23.13 | 2,065,600 | -0.42(-1.76%) |
Jul 30, 2002 | 23.91 | 23.95 | 23.27 | 23.55 | 1,580,100 | -0.37(-1.55%) |
Jul 29, 2002 | 23.62 | 24.27 | 23.45 | 23.91 | 1,415,600 | +0.56(+2.42%) |
Jul 26, 2002 | 23.50 | 23.53 | 23.20 | 23.35 | 927,500 | -0.13(-0.55%) |
Jul 25, 2002 | 23.27 | 23.93 | 23.02 | 23.48 | 1,589,100 | +0.23(+0.97%) |
Jul 24, 2002 | 22.21 | 23.48 | 22.12 | 23.25 | 1,544,700 | +0.86(+3.84%) |
Jul 23, 2002 | 22.59 | 23.10 | 22.32 | 22.39 | 1,777,700 | -0.07(-0.31%) |
Jul 22, 2002 | 22.06 | 23.02 | 22.06 | 22.46 | 2,051,500 | +0.61(+2.77%) |
Jul 19, 2002 | 22.40 | 22.61 | 21.75 | 21.86 | 1,557,400 | -0.91(-4.02%) |
Jul 17, 2002 | 23.50 | 23.55 | 22.73 | 22.77 | 1,359,200 | -1.18(-4.91%) |
Jul 12, 2002 | 24.61 | 24.61 | 23.53 | 23.95 | 2,014,300 | -0.62(-2.54%) |
Jul 11, 2002 | 24.65 | 24.75 | 24.40 | 24.57 | 1,886,100 | -0.20(-0.79%) |
Jul 10, 2002 | 25.18 | 25.18 | 24.71 | 24.77 | 1,043,300 | -0.32(-1.26%) |
Jul 09, 2002 | 25.62 | 25.84 | 25.00 | 25.09 | 748,500 | -0.45(-1.74%) |
Jul 08, 2002 | 25.70 | 25.91 | 25.38 | 25.53 | 831,700 | -0.29(-1.14%) |
Jul 05, 2002 | 25.02 | 25.82 | 24.66 | 25.82 | 546,900 | +0.70(+2.77%) |
Jul 04, 2002 | 25.35 | 25.64 | 24.66 | 25.13 | 1,294,700 | +0.00(+0.00%) |
Jul 03, 2002 | 25.35 | 25.64 | 24.66 | 25.13 | 1,294,700 | -0.12(-0.46%) |
Jul 02, 2002 | 25.95 | 25.95 | 25.18 | 25.25 | 1,323,200 | -0.80(-3.07%) |
Jul 01, 2002 | 26.00 | 26.43 | 25.91 | 26.05 | 1,758,800 | -0.07(-0.29%) |
Jun 28, 2002 | 26.02 | 26.19 | 25.60 | 26.12 | 1,597,100 | +0.18(+0.67%) |
Jun 27, 2002 | 25.80 | 26.00 | 25.16 | 25.95 | 1,872,700 | +0.32(+1.23%) |
Jun 26, 2002 | 23.52 | 25.70 | 23.52 | 25.63 | 4,962,800 | +1.58(+6.59%) |
Jun 25, 2002 | 25.19 | 25.20 | 23.95 | 24.05 | 3,116,500 | -1.76(-6.84%) |
Jun 21, 2002 | 26.00 | 26.12 | 25.66 | 25.81 | 1,942,100 | -0.34(-1.30%) |
Jun 20, 2002 | 26.57 | 26.58 | 26.10 | 26.15 | 1,907,000 | -0.39(-1.47%) |
Jun 19, 2002 | 26.60 | 26.75 | 26.36 | 26.54 | 1,313,800 | -0.06(-0.23%) |
Jun 18, 2002 | 27.27 | 27.29 | 26.48 | 26.60 | 1,537,000 | -0.67(-2.47%) |
Jun 17, 2002 | 27.00 | 27.27 | 26.98 | 27.27 | 1,344,900 | +0.18(+0.68%) |
Jun 14, 2002 | 27.07 | 27.09 | 26.58 | 27.09 | 2,794,800 | -0.48(-1.76%) |
Jun 12, 2002 | 27.38 | 27.91 | 27.38 | 27.57 | 2,807,600 | +0.32(+1.19%) |
Jun 11, 2002 | 27.64 | 27.70 | 27.23 | 27.25 | 1,307,000 | -0.39(-1.41%) |
Jun 10, 2002 | 27.30 | 27.80 | 27.04 | 27.64 | 1,803,300 | +0.45(+1.64%) |
Jun 07, 2002 | 27.18 | 27.31 | 26.89 | 27.20 | 1,209,500 | +0.02(+0.06%) |
Jun 06, 2002 | 27.57 | 27.73 | 27.15 | 27.18 | 1,908,300 | -0.14(-0.51%) |