Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 38.97 | 39.78 | 38.82 | 39.16 | 1,438,426 | +0.19(+0.48%) |
Aug 29, 2002 | 38.59 | 39.52 | 38.18 | 38.97 | 1,159,347 | +0.09(+0.22%) |
Aug 28, 2002 | 39.43 | 39.43 | 38.72 | 38.88 | 820,357 | -0.55(-1.39%) |
Aug 27, 2002 | 39.49 | 39.98 | 39.22 | 39.43 | 598,348 | +0.06(+0.15%) |
Aug 26, 2002 | 38.96 | 39.48 | 38.69 | 39.37 | 500,939 | +0.46(+1.17%) |
Aug 23, 2002 | 39.46 | 39.48 | 38.75 | 38.92 | 829,470 | -0.67(-1.69%) |
Aug 22, 2002 | 38.99 | 39.73 | 38.82 | 39.58 | 1,038,183 | +0.62(+1.60%) |
Aug 21, 2002 | 38.89 | 39.22 | 38.42 | 38.96 | 1,233,300 | +0.27(+0.69%) |
Aug 20, 2002 | 39.43 | 39.43 | 38.47 | 38.69 | 791,373 | -0.21(-0.53%) |
Aug 16, 2002 | 38.25 | 39.30 | 37.99 | 38.90 | 1,186,388 | +0.08(+0.21%) |
Aug 15, 2002 | 38.62 | 39.04 | 38.44 | 38.82 | 1,562,877 | +0.28(+0.73%) |
Aug 14, 2002 | 38.49 | 38.75 | 37.50 | 38.54 | 2,562,664 | +0.21(+0.54%) |
Aug 13, 2002 | 38.79 | 39.25 | 38.33 | 38.33 | 1,449,930 | -0.69(-1.77%) |
Aug 12, 2002 | 39.16 | 39.28 | 38.53 | 39.02 | 1,189,675 | +1.53(+4.09%) |
Aug 07, 2002 | 37.82 | 38.02 | 36.99 | 37.49 | 1,538,973 | +0.06(+0.16%) |
Aug 06, 2002 | 36.89 | 38.27 | 36.89 | 37.43 | 2,286,871 | +0.86(+2.36%) |
Aug 05, 2002 | 37.89 | 37.95 | 36.46 | 36.57 | 1,285,889 | -1.33(-3.50%) |
Aug 02, 2002 | 38.31 | 38.43 | 37.51 | 37.89 | 1,543,305 | -0.58(-1.51%) |
Aug 01, 2002 | 38.89 | 38.98 | 38.05 | 38.47 | 1,772,187 | -0.46(-1.17%) |
Jul 31, 2002 | 38.42 | 39.29 | 38.31 | 38.93 | 2,328,703 | +0.45(+1.17%) |
Jul 30, 2002 | 38.29 | 38.75 | 37.42 | 38.48 | 1,367,760 | -0.15(-0.38%) |
Jul 29, 2002 | 36.88 | 38.65 | 36.81 | 38.63 | 1,402,720 | +2.09(+5.73%) |
Jul 26, 2002 | 35.68 | 36.53 | 35.31 | 36.53 | 1,204,316 | +0.88(+2.46%) |
Jul 25, 2002 | 35.71 | 36.21 | 34.53 | 35.66 | 1,808,641 | -0.12(-0.34%) |
Jul 24, 2002 | 33.30 | 35.81 | 32.46 | 35.78 | 2,533,232 | +2.14(+6.37%) |
Jul 23, 2002 | 34.84 | 34.84 | 32.86 | 33.63 | 2,684,276 | -1.04(-2.99%) |
Jul 22, 2002 | 35.63 | 36.06 | 34.21 | 34.67 | 2,460,474 | -0.96(-2.69%) |
Jul 19, 2002 | 36.14 | 36.35 | 35.49 | 35.63 | 3,109,619 | -2.84(-7.38%) |
Jul 17, 2002 | 38.72 | 39.26 | 38.15 | 38.47 | 1,700,026 | -0.93(-2.36%) |
Jul 12, 2002 | 40.23 | 40.25 | 39.22 | 39.40 | 1,552,718 | -0.92(-2.27%) |
Jul 11, 2002 | 39.93 | 40.54 | 39.75 | 40.31 | 1,635,934 | +0.02(+0.05%) |
Jul 10, 2002 | 41.57 | 41.63 | 40.19 | 40.29 | 1,777,565 | -1.14(-2.75%) |
Jul 09, 2002 | 42.20 | 42.38 | 41.43 | 41.43 | 1,496,244 | -0.66(-1.56%) |
Jul 08, 2002 | 41.77 | 42.70 | 41.67 | 42.09 | 862,637 | +0.46(+1.09%) |
Jul 05, 2002 | 40.83 | 41.65 | 40.70 | 41.63 | 840,974 | +1.30(+3.22%) |
Jul 04, 2002 | 40.90 | 40.90 | 40.04 | 40.33 | 1,645,197 | +0.00(+0.00%) |
Jul 03, 2002 | 40.90 | 40.90 | 40.04 | 40.33 | 1,645,197 | -0.58(-1.41%) |
Jul 02, 2002 | 41.10 | 41.33 | 40.84 | 40.91 | 1,472,191 | -0.23(-0.55%) |
Jul 01, 2002 | 40.93 | 41.42 | 40.90 | 41.14 | 1,123,192 | +0.04(+0.10%) |
Jun 28, 2002 | 40.86 | 41.30 | 40.86 | 41.10 | 1,452,321 | +0.16(+0.39%) |
Jun 27, 2002 | 41.00 | 41.12 | 40.72 | 40.94 | 1,779,209 | +0.13(+0.31%) |
Jun 26, 2002 | 40.83 | 41.03 | 40.22 | 40.81 | 1,877,215 | -0.76(-1.82%) |
Jun 25, 2002 | 41.85 | 42.38 | 41.50 | 41.57 | 810,198 | -0.17(-0.40%) |
Jun 21, 2002 | 41.93 | 42.17 | 41.55 | 41.73 | 1,312,482 | -0.30(-0.72%) |
Jun 20, 2002 | 42.17 | 42.28 | 41.97 | 42.03 | 1,744,847 | -0.15(-0.36%) |
Jun 19, 2002 | 42.35 | 42.35 | 41.95 | 42.19 | 944,957 | -0.19(-0.44%) |
Jun 18, 2002 | 42.18 | 42.44 | 41.81 | 42.38 | 1,107,505 | +0.20(+0.48%) |
Jun 17, 2002 | 41.27 | 42.24 | 41.23 | 42.18 | 937,935 | +1.04(+2.54%) |
Jun 14, 2002 | 40.50 | 41.23 | 39.96 | 41.13 | 1,202,673 | -0.54(-1.29%) |
Jun 12, 2002 | 41.56 | 41.90 | 41.33 | 41.67 | 1,362,382 | -0.13(-0.32%) |
Jun 11, 2002 | 42.38 | 42.62 | 41.80 | 41.80 | 1,178,171 | -0.53(-1.25%) |
Jun 10, 2002 | 41.77 | 42.44 | 41.77 | 42.33 | 673,646 | +0.45(+1.07%) |
Jun 07, 2002 | 41.20 | 42.16 | 41.13 | 41.88 | 1,059,846 | +0.32(+0.77%) |
Jun 06, 2002 | 42.57 | 42.60 | 41.54 | 41.56 | 1,435,737 | -1.01(-2.37%) |