Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 41.16 | 42.32 | 41.11 | 41.98 | 33,166 | +0.49(+1.18%) |
Aug 29, 2002 | 40.88 | 42.13 | 40.83 | 41.48 | 51,950 | -0.22(-0.52%) |
Aug 28, 2002 | 42.21 | 42.49 | 41.54 | 41.70 | 293,507 | -1.64(-3.79%) |
Aug 27, 2002 | 43.32 | 43.81 | 42.87 | 43.34 | 101,847 | +0.62(+1.45%) |
Aug 26, 2002 | 43.04 | 43.48 | 42.21 | 42.72 | 63,250 | +0.70(+1.65%) |
Aug 23, 2002 | 42.33 | 42.63 | 42.03 | 42.03 | 40,797 | -0.76(-1.78%) |
Aug 22, 2002 | 42.68 | 43.26 | 42.32 | 42.79 | 94,069 | -0.01(-0.02%) |
Aug 21, 2002 | 42.67 | 42.99 | 42.42 | 42.80 | 87,318 | +1.04(+2.50%) |
Aug 20, 2002 | 41.94 | 42.08 | 41.57 | 41.76 | 63,544 | +0.88(+2.15%) |
Aug 16, 2002 | 39.91 | 41.04 | 39.73 | 40.88 | 121,658 | +0.34(+0.84%) |
Aug 15, 2002 | 40.50 | 40.99 | 40.27 | 40.54 | 105,515 | +0.16(+0.40%) |
Aug 14, 2002 | 39.72 | 40.37 | 39.18 | 40.37 | 129,289 | +0.45(+1.13%) |
Aug 13, 2002 | 39.25 | 40.56 | 39.18 | 39.92 | 101,113 | -0.14(-0.34%) |
Aug 12, 2002 | 39.90 | 40.28 | 39.68 | 40.06 | 76,898 | +1.90(+4.98%) |
Aug 07, 2002 | 39.26 | 39.52 | 37.14 | 38.16 | 349,860 | -0.47(-1.22%) |
Aug 06, 2002 | 37.61 | 38.94 | 37.61 | 38.63 | 108,157 | +1.85(+5.04%) |
Aug 05, 2002 | 38.49 | 38.52 | 36.78 | 36.78 | 51,657 | -1.83(-4.73%) |
Aug 02, 2002 | 39.24 | 39.34 | 38.30 | 38.60 | 93,628 | -0.50(-1.29%) |
Aug 01, 2002 | 39.76 | 40.20 | 38.20 | 39.11 | 53,711 | +0.14(+0.35%) |
Jul 31, 2002 | 40.48 | 40.77 | 38.52 | 38.97 | 95,243 | -2.13(-5.19%) |
Jul 30, 2002 | 40.41 | 41.11 | 39.86 | 41.10 | 51,804 | -0.04(-0.10%) |
Jul 29, 2002 | 39.62 | 41.14 | 39.56 | 41.14 | 234,952 | +2.71(+7.06%) |
Jul 26, 2002 | 38.05 | 38.56 | 37.48 | 38.43 | 74,697 | -0.33(-0.86%) |
Jul 25, 2002 | 38.23 | 39.66 | 37.61 | 38.77 | 95,243 | -0.42(-1.06%) |
Jul 24, 2002 | 34.75 | 39.18 | 34.21 | 39.18 | 174,490 | +1.76(+4.72%) |
Jul 23, 2002 | 38.70 | 38.77 | 36.86 | 37.42 | 214,847 | -2.78(-6.92%) |
Jul 22, 2002 | 41.48 | 42.10 | 40.07 | 40.20 | 147,193 | -3.35(-7.70%) |
Jul 19, 2002 | 43.79 | 44.11 | 43.00 | 43.55 | 113,147 | -1.61(-3.58%) |
Jul 17, 2002 | 44.93 | 45.53 | 44.43 | 45.16 | 133,545 | +0.02(+0.05%) |
Jul 12, 2002 | 45.93 | 46.14 | 45.09 | 45.14 | 98,471 | -0.78(-1.69%) |
Jul 11, 2002 | 44.88 | 46.00 | 44.50 | 45.92 | 145,726 | -0.63(-1.36%) |
Jul 10, 2002 | 48.38 | 48.38 | 46.55 | 46.55 | 110,211 | -1.70(-3.52%) |
Jul 09, 2002 | 48.88 | 48.88 | 48.25 | 48.25 | 83,796 | -0.64(-1.31%) |
Jul 08, 2002 | 49.00 | 49.13 | 49.00 | 48.89 | 66,332 | +1.26(+2.65%) |
Jul 05, 2002 | 47.06 | 47.98 | 47.02 | 47.63 | 54,445 | +1.94(+4.25%) |
Jul 04, 2002 | 44.97 | 45.76 | 44.97 | 45.69 | 45,346 | +0.00(+0.00%) |
Jul 03, 2002 | 44.97 | 45.76 | 44.97 | 45.69 | 45,346 | +0.35(+0.77%) |
Jul 02, 2002 | 45.98 | 46.36 | 44.97 | 45.34 | 60,022 | -1.91(-4.05%) |
Jul 01, 2002 | 47.88 | 48.21 | 47.22 | 47.26 | 40,504 | -0.11(-0.23%) |
Jun 28, 2002 | 47.06 | 47.54 | 47.00 | 47.37 | 20,398 | +0.89(+1.92%) |
Jun 27, 2002 | 45.72 | 46.47 | 45.33 | 46.47 | 99,352 | +1.50(+3.33%) |
Jun 26, 2002 | 44.57 | 45.35 | 44.54 | 44.97 | 176,104 | -0.41(-0.90%) |
Jun 25, 2002 | 45.42 | 45.67 | 45.31 | 45.38 | 24,948 | -0.80(-1.73%) |
Jun 21, 2002 | 45.48 | 46.68 | 45.48 | 46.18 | 67,359 | +0.71(+1.56%) |
Jun 20, 2002 | 45.25 | 45.71 | 44.57 | 45.47 | 98,618 | +0.59(+1.32%) |
Jun 19, 2002 | 45.03 | 45.35 | 44.84 | 44.88 | 63,984 | -0.87(-1.91%) |
Jun 18, 2002 | 45.27 | 45.75 | 45.23 | 45.75 | 81,154 | +0.61(+1.36%) |
Jun 17, 2002 | 44.76 | 45.24 | 44.58 | 45.14 | 65,305 | +1.62(+3.73%) |
Jun 14, 2002 | 43.10 | 43.77 | 43.08 | 43.52 | 65,598 | -2.27(-4.96%) |
Jun 12, 2002 | 45.76 | 46.04 | 45.27 | 45.78 | 99,498 | -0.76(-1.63%) |
Jun 11, 2002 | 47.00 | 47.37 | 46.35 | 46.54 | 41,237 | +0.07(+0.15%) |
Jun 10, 2002 | 46.74 | 46.74 | 46.10 | 46.47 | 46,080 | -0.41(-0.87%) |
Jun 07, 2002 | 46.77 | 47.14 | 46.55 | 46.88 | 43,439 | -1.06(-2.20%) |
Jun 06, 2002 | 48.38 | 48.54 | 47.90 | 47.94 | 45,933 | +0.51(+1.08%) |