Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 39.80 | 41.02 | 39.56 | 40.43 | 187,940 | +0.52(+1.31%) |
Aug 29, 2002 | 38.73 | 40.23 | 38.64 | 39.91 | 2,895,216 | +0.33(+0.82%) |
Aug 28, 2002 | 39.72 | 39.97 | 39.08 | 39.58 | 4,051,047 | -0.15(-0.37%) |
Aug 27, 2002 | 39.97 | 40.13 | 39.59 | 39.73 | 3,341,730 | +0.81(+2.08%) |
Aug 26, 2002 | 38.34 | 39.20 | 37.99 | 38.92 | 3,622,700 | +0.79(+2.08%) |
Aug 23, 2002 | 39.11 | 39.42 | 37.99 | 38.12 | 5,428,021 | -1.56(-3.94%) |
Aug 22, 2002 | 40.61 | 40.83 | 39.40 | 39.69 | 4,141,258 | -0.82(-2.03%) |
Aug 21, 2002 | 40.73 | 41.49 | 40.35 | 40.51 | 2,520,902 | -0.06(-0.14%) |
Aug 20, 2002 | 40.89 | 40.89 | 40.39 | 40.57 | 2,373,369 | -1.20(-2.87%) |
Aug 16, 2002 | 40.86 | 42.15 | 40.48 | 41.77 | 3,822,386 | +0.91(+2.22%) |
Aug 15, 2002 | 40.83 | 41.30 | 40.16 | 40.86 | 4,421,915 | +0.16(+0.39%) |
Aug 14, 2002 | 40.34 | 40.77 | 39.79 | 40.70 | 4,393,411 | +0.36(+0.90%) |
Aug 13, 2002 | 41.69 | 41.73 | 40.22 | 40.34 | 4,406,880 | -1.44(-3.45%) |
Aug 12, 2002 | 41.73 | 42.23 | 40.93 | 41.78 | 2,270,158 | +0.47(+1.13%) |
Aug 07, 2002 | 40.48 | 41.34 | 39.46 | 41.32 | 3,641,337 | +1.22(+3.04%) |
Aug 06, 2002 | 38.88 | 40.86 | 38.83 | 40.10 | 5,004,216 | +2.08(+5.46%) |
Aug 05, 2002 | 39.04 | 39.56 | 37.72 | 38.02 | 4,681,116 | -1.42(-3.61%) |
Aug 02, 2002 | 40.35 | 40.83 | 38.92 | 39.45 | 3,834,602 | -1.02(-2.51%) |
Aug 01, 2002 | 40.77 | 41.15 | 40.39 | 40.46 | 3,356,765 | -0.47(-1.15%) |
Jul 31, 2002 | 40.23 | 41.00 | 39.56 | 40.93 | 3,606,412 | +0.60(+1.49%) |
Jul 30, 2002 | 40.07 | 40.64 | 39.46 | 40.33 | 3,493,178 | +0.24(+0.59%) |
Jul 29, 2002 | 38.53 | 40.10 | 38.53 | 40.10 | 4,801,397 | +1.71(+4.46%) |
Jul 26, 2002 | 38.31 | 38.57 | 37.07 | 38.39 | 4,730,450 | -0.18(-0.46%) |
Jul 25, 2002 | 37.15 | 38.63 | 36.88 | 38.57 | 7,784,319 | +1.53(+4.14%) |
Jul 24, 2002 | 34.03 | 37.50 | 33.41 | 37.03 | 7,905,227 | +2.49(+7.21%) |
Jul 23, 2002 | 34.35 | 35.05 | 33.72 | 34.54 | 6,581,972 | +0.10(+0.28%) |
Jul 22, 2002 | 35.82 | 36.27 | 33.39 | 34.45 | 9,131,849 | -1.37(-3.83%) |
Jul 19, 2002 | 38.60 | 38.60 | 35.36 | 35.82 | 9,095,827 | -2.49(-6.50%) |
Jul 17, 2002 | 38.63 | 39.71 | 37.16 | 38.31 | 10,552,049 | -1.40(-3.52%) |
Jul 12, 2002 | 41.50 | 41.50 | 38.31 | 39.71 | 10,399,348 | -2.43(-5.77%) |
Jul 11, 2002 | 41.60 | 42.14 | 39.91 | 42.14 | 8,002,016 | -0.28(-0.66%) |
Jul 10, 2002 | 44.38 | 44.38 | 41.50 | 42.42 | 5,684,402 | -1.63(-3.70%) |
Jul 09, 2002 | 43.74 | 44.34 | 43.58 | 44.05 | 4,070,311 | +0.31(+0.72%) |
Jul 08, 2002 | 44.16 | 44.12 | 43.61 | 43.74 | 2,798,740 | -0.13(-0.29%) |
Jul 05, 2002 | 44.22 | 44.54 | 43.74 | 43.87 | 1,914,325 | -0.36(-0.81%) |
Jul 04, 2002 | 43.13 | 44.31 | 42.91 | 44.22 | 3,700,852 | +0.00(+0.00%) |
Jul 03, 2002 | 43.13 | 44.31 | 42.91 | 44.22 | 3,700,852 | +0.96(+2.23%) |
Jul 02, 2002 | 43.64 | 43.92 | 42.99 | 43.26 | 5,558,169 | -0.51(-1.17%) |
Jul 01, 2002 | 44.38 | 44.67 | 43.74 | 43.77 | 4,511,343 | -0.61(-1.37%) |
Jun 28, 2002 | 45.33 | 45.65 | 44.38 | 44.38 | 5,951,434 | -1.23(-2.70%) |
Jun 27, 2002 | 43.98 | 45.67 | 43.80 | 45.61 | 6,512,591 | +1.87(+4.28%) |
Jun 26, 2002 | 42.85 | 43.80 | 42.31 | 43.74 | 4,815,180 | +0.42(+0.96%) |
Jun 25, 2002 | 44.13 | 44.25 | 42.40 | 43.32 | 9,147,824 | -1.60(-3.57%) |
Jun 21, 2002 | 44.70 | 45.04 | 44.38 | 44.92 | 5,402,022 | +0.23(+0.51%) |
Jun 20, 2002 | 43.86 | 44.78 | 43.75 | 44.70 | 6,170,854 | +1.15(+2.64%) |
Jun 19, 2002 | 43.80 | 44.43 | 43.42 | 43.55 | 6,524,807 | -0.03(-0.07%) |
Jun 18, 2002 | 42.63 | 43.77 | 42.46 | 43.58 | 6,869,207 | +0.95(+2.23%) |
Jun 17, 2002 | 41.67 | 42.65 | 41.67 | 42.63 | 3,272,818 | +0.95(+2.28%) |
Jun 14, 2002 | 41.90 | 42.12 | 41.32 | 41.67 | 3,904,454 | -0.15(-0.37%) |
Jun 12, 2002 | 40.77 | 42.03 | 40.56 | 41.83 | 4,769,448 | +1.30(+3.20%) |
Jun 11, 2002 | 40.53 | 41.00 | 40.43 | 40.53 | 2,394,982 | -0.27(-0.66%) |
Jun 10, 2002 | 40.42 | 41.37 | 40.26 | 40.80 | 2,447,918 | +0.32(+0.79%) |
Jun 07, 2002 | 40.48 | 41.01 | 40.16 | 40.48 | 3,306,961 | -0.13(-0.31%) |
Jun 06, 2002 | 40.80 | 41.09 | 40.41 | 40.61 | 4,583,544 | -0.13(-0.31%) |