Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 37.79 | 38.34 | 37.54 | 37.59 | 1,270,361 | -0.34(-0.89%) |
Aug 29, 2002 | 37.20 | 38.45 | 36.75 | 37.93 | 1,569,489 | -0.02(-0.04%) |
Aug 28, 2002 | 38.68 | 38.85 | 37.64 | 37.94 | 1,161,648 | -0.82(-2.11%) |
Aug 27, 2002 | 40.21 | 40.51 | 38.64 | 38.76 | 1,601,558 | -1.29(-3.23%) |
Aug 26, 2002 | 39.31 | 40.58 | 38.81 | 40.06 | 1,115,608 | +0.77(+1.95%) |
Aug 23, 2002 | 40.38 | 40.39 | 39.23 | 39.29 | 1,016,209 | -1.19(-2.95%) |
Aug 22, 2002 | 38.85 | 40.57 | 38.73 | 40.48 | 1,242,418 | +1.75(+4.52%) |
Aug 21, 2002 | 39.08 | 39.36 | 38.18 | 38.73 | 1,051,072 | +0.04(+0.10%) |
Aug 20, 2002 | 39.34 | 39.76 | 37.58 | 38.70 | 1,486,857 | +1.05(+2.80%) |
Aug 16, 2002 | 37.97 | 38.00 | 37.49 | 37.64 | 940,496 | -0.33(-0.87%) |
Aug 15, 2002 | 37.95 | 38.40 | 37.61 | 37.97 | 1,395,042 | +0.21(+0.56%) |
Aug 14, 2002 | 37.25 | 37.76 | 36.70 | 37.76 | 1,757,908 | +0.65(+1.76%) |
Aug 13, 2002 | 37.55 | 38.48 | 37.02 | 37.11 | 1,538,618 | -0.61(-1.61%) |
Aug 12, 2002 | 37.95 | 37.95 | 37.17 | 37.72 | 1,916,121 | +1.68(+4.67%) |
Aug 07, 2002 | 36.25 | 36.64 | 35.10 | 36.04 | 1,154,862 | +0.14(+0.40%) |
Aug 06, 2002 | 35.87 | 37.01 | 30.14 | 35.89 | 1,513,735 | +0.29(+0.82%) |
Aug 05, 2002 | 36.72 | 36.97 | 35.28 | 35.60 | 1,111,217 | -1.10(-2.99%) |
Aug 02, 2002 | 38.24 | 38.44 | 36.46 | 36.70 | 1,391,849 | -1.55(-4.05%) |
Aug 01, 2002 | 38.13 | 38.63 | 37.56 | 38.24 | 1,593,308 | +0.22(+0.57%) |
Jul 31, 2002 | 38.18 | 38.21 | 37.37 | 38.03 | 2,707,320 | -0.10(-0.26%) |
Jul 30, 2002 | 37.95 | 39.00 | 37.43 | 38.12 | 2,932,331 | -0.47(-1.21%) |
Jul 29, 2002 | 37.20 | 38.99 | 37.01 | 38.59 | 2,455,562 | +1.99(+5.44%) |
Jul 26, 2002 | 34.95 | 36.60 | 34.72 | 36.60 | 1,488,853 | +1.88(+5.41%) |
Jul 25, 2002 | 34.76 | 35.51 | 33.91 | 34.72 | 3,142,439 | -0.04(-0.11%) |
Jul 24, 2002 | 32.77 | 35.09 | 32.69 | 34.76 | 4,519,917 | +0.56(+1.65%) |
Jul 23, 2002 | 36.30 | 36.44 | 33.44 | 34.19 | 2,545,913 | -1.88(-5.21%) |
Jul 22, 2002 | 37.24 | 38.28 | 35.60 | 36.07 | 1,885,117 | -1.15(-3.09%) |
Jul 19, 2002 | 37.12 | 38.58 | 36.96 | 37.22 | 1,623,380 | -1.75(-4.49%) |
Jul 17, 2002 | 40.58 | 41.15 | 38.64 | 38.97 | 1,518,659 | -1.98(-4.84%) |
Jul 12, 2002 | 41.35 | 41.42 | 40.24 | 40.96 | 1,546,602 | -0.17(-0.42%) |
Jul 11, 2002 | 40.66 | 41.60 | 40.26 | 41.13 | 1,628,703 | +0.29(+0.70%) |
Jul 10, 2002 | 42.61 | 43.10 | 40.75 | 40.84 | 1,627,904 | -1.72(-4.04%) |
Jul 09, 2002 | 43.74 | 44.08 | 43.36 | 42.57 | 994,254 | -1.17(-2.68%) |
Jul 08, 2002 | 43.81 | 44.36 | 42.99 | 43.74 | 997,979 | -0.08(-0.17%) |
Jul 05, 2002 | 42.61 | 43.81 | 42.17 | 43.81 | 998,512 | +1.77(+4.20%) |
Jul 04, 2002 | 42.61 | 42.82 | 41.66 | 42.05 | 1,301,498 | +0.00(+0.00%) |
Jul 03, 2002 | 42.61 | 42.82 | 41.66 | 42.05 | 1,301,498 | -0.90(-2.10%) |
Jul 02, 2002 | 44.43 | 44.43 | 42.57 | 42.95 | 1,269,563 | -1.11(-2.52%) |
Jul 01, 2002 | 44.11 | 44.60 | 43.85 | 44.06 | 1,050,673 | -0.63(-1.41%) |
Jun 28, 2002 | 43.47 | 44.79 | 43.47 | 44.69 | 1,682,993 | +1.07(+2.46%) |
Jun 27, 2002 | 44.47 | 44.61 | 43.40 | 43.62 | 1,583,727 | -0.71(-1.59%) |
Jun 26, 2002 | 44.43 | 44.85 | 43.29 | 44.32 | 1,313,075 | -0.11(-0.24%) |
Jun 25, 2002 | 45.44 | 46.29 | 44.43 | 44.43 | 899,911 | -1.35(-2.95%) |
Jun 21, 2002 | 44.94 | 46.56 | 44.94 | 45.78 | 1,339,821 | +0.07(+0.15%) |
Jun 20, 2002 | 46.44 | 46.44 | 45.50 | 45.71 | 1,078,749 | -0.74(-1.59%) |
Jun 19, 2002 | 46.40 | 46.77 | 45.77 | 46.45 | 1,243,882 | -0.10(-0.21%) |
Jun 18, 2002 | 46.22 | 46.93 | 46.18 | 46.55 | 1,200,503 | -0.17(-0.37%) |
Jun 17, 2002 | 45.13 | 46.77 | 45.05 | 46.72 | 978,685 | +1.68(+3.74%) |
Jun 14, 2002 | 43.44 | 45.47 | 43.02 | 45.04 | 1,277,015 | -1.03(-2.23%) |
Jun 12, 2002 | 45.77 | 46.18 | 45.53 | 46.07 | 1,491,913 | +0.38(+0.82%) |
Jun 11, 2002 | 47.42 | 47.64 | 45.69 | 45.69 | 1,835,218 | -1.65(-3.49%) |
Jun 10, 2002 | 47.50 | 47.72 | 47.11 | 47.35 | 1,187,063 | +0.00(+0.00%) |
Jun 07, 2002 | 47.31 | 47.53 | 46.91 | 47.35 | 1,157,124 | -0.09(-0.19%) |
Jun 06, 2002 | 47.87 | 48.20 | 47.35 | 47.44 | 932,113 | -0.40(-0.83%) |