Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 44.13 | 44.93 | 43.86 | 44.34 | 2,869,194 | +0.32(+0.72%) |
Aug 29, 2002 | 43.37 | 44.45 | 42.67 | 44.02 | 4,145,859 | +0.33(+0.76%) |
Aug 28, 2002 | 44.19 | 44.32 | 43.38 | 43.69 | 2,903,505 | -0.66(-1.48%) |
Aug 27, 2002 | 44.59 | 45.05 | 44.03 | 44.35 | 3,154,369 | -0.15(-0.33%) |
Aug 26, 2002 | 43.78 | 44.59 | 43.59 | 44.49 | 2,748,724 | +1.03(+2.36%) |
Aug 23, 2002 | 44.32 | 44.46 | 43.16 | 43.47 | 2,595,001 | -1.17(-2.62%) |
Aug 22, 2002 | 44.36 | 44.70 | 44.02 | 44.64 | 1,863,243 | +0.28(+0.64%) |
Aug 21, 2002 | 44.17 | 44.72 | 43.62 | 44.35 | 2,734,969 | +0.18(+0.40%) |
Aug 20, 2002 | 44.61 | 44.64 | 43.83 | 44.17 | 2,957,769 | -0.11(-0.24%) |
Aug 16, 2002 | 43.45 | 44.75 | 43.44 | 44.28 | 5,445,603 | +0.27(+0.62%) |
Aug 15, 2002 | 43.65 | 44.04 | 43.25 | 44.01 | 4,322,685 | +0.26(+0.61%) |
Aug 14, 2002 | 42.14 | 43.79 | 41.61 | 43.74 | 4,241,515 | +1.60(+3.80%) |
Aug 13, 2002 | 42.82 | 43.39 | 42.06 | 42.14 | 3,360,744 | -0.98(-2.27%) |
Aug 12, 2002 | 42.87 | 43.40 | 42.40 | 43.12 | 2,873,621 | +0.69(+1.62%) |
Aug 07, 2002 | 42.24 | 42.61 | 41.63 | 42.43 | 3,744,523 | +0.81(+1.94%) |
Aug 06, 2002 | 40.50 | 42.46 | 40.47 | 41.63 | 4,652,048 | +1.36(+3.37%) |
Aug 05, 2002 | 41.61 | 41.61 | 40.14 | 40.27 | 4,942,414 | -1.34(-3.21%) |
Aug 02, 2002 | 42.67 | 42.81 | 40.95 | 41.61 | 5,125,309 | -0.91(-2.13%) |
Aug 01, 2002 | 43.66 | 43.67 | 42.16 | 42.51 | 4,198,437 | -1.20(-2.74%) |
Jul 31, 2002 | 42.65 | 43.76 | 42.51 | 43.71 | 4,865,628 | +1.00(+2.34%) |
Jul 30, 2002 | 43.34 | 43.38 | 42.22 | 42.71 | 5,028,118 | -0.81(-1.87%) |
Jul 29, 2002 | 41.95 | 43.56 | 41.93 | 43.53 | 5,284,294 | +1.95(+4.68%) |
Jul 26, 2002 | 41.02 | 41.63 | 40.46 | 41.58 | 3,998,461 | +0.50(+1.21%) |
Jul 25, 2002 | 41.02 | 41.68 | 39.03 | 41.08 | 7,684,639 | -0.09(-0.22%) |
Jul 24, 2002 | 38.60 | 41.53 | 36.56 | 41.18 | 9,697,479 | +2.36(+6.07%) |
Jul 23, 2002 | 40.29 | 40.55 | 38.17 | 38.82 | 8,621,941 | -1.46(-3.61%) |
Jul 22, 2002 | 39.79 | 41.24 | 39.36 | 40.28 | 8,358,645 | +0.52(+1.31%) |
Jul 19, 2002 | 40.81 | 40.95 | 39.66 | 39.75 | 8,939,061 | -3.41(-7.91%) |
Jul 17, 2002 | 42.56 | 43.43 | 42.27 | 43.17 | 5,230,966 | +1.07(+2.55%) |
Jul 12, 2002 | 43.56 | 43.66 | 41.54 | 42.10 | 5,651,172 | -1.23(-2.84%) |
Jul 11, 2002 | 43.80 | 44.43 | 42.97 | 43.33 | 5,547,934 | -0.62(-1.40%) |
Jul 10, 2002 | 44.46 | 44.68 | 43.86 | 43.94 | 4,457,816 | -0.22(-0.51%) |
Jul 09, 2002 | 45.05 | 45.34 | 44.62 | 44.17 | 3,894,014 | -0.88(-1.95%) |
Jul 08, 2002 | 44.50 | 45.16 | 44.39 | 45.05 | 3,622,844 | +0.54(+1.22%) |
Jul 05, 2002 | 43.43 | 44.54 | 43.17 | 44.50 | 1,579,099 | +1.14(+2.64%) |
Jul 04, 2002 | 43.30 | 43.74 | 42.84 | 43.36 | 3,702,956 | +0.00(+0.00%) |
Jul 03, 2002 | 43.30 | 43.74 | 42.84 | 43.36 | 3,702,956 | -0.20(-0.46%) |
Jul 02, 2002 | 44.18 | 44.37 | 43.43 | 43.56 | 4,979,749 | -0.47(-1.07%) |
Jul 01, 2002 | 44.14 | 44.43 | 43.80 | 44.03 | 3,277,610 | -0.07(-0.15%) |
Jun 28, 2002 | 43.64 | 44.46 | 43.62 | 44.09 | 5,148,738 | +0.43(+0.99%) |
Jun 27, 2002 | 42.77 | 43.79 | 42.74 | 43.66 | 4,431,364 | +1.03(+2.42%) |
Jun 26, 2002 | 42.11 | 42.95 | 42.01 | 42.63 | 5,150,552 | -0.30(-0.71%) |
Jun 25, 2002 | 43.23 | 43.30 | 42.63 | 42.94 | 3,463,529 | +0.02(+0.05%) |
Jun 21, 2002 | 42.41 | 43.06 | 42.41 | 42.92 | 4,949,669 | -0.03(-0.08%) |
Jun 20, 2002 | 43.16 | 43.60 | 42.92 | 42.95 | 3,592,160 | -0.27(-0.63%) |
Jun 19, 2002 | 43.73 | 43.82 | 43.21 | 43.22 | 3,160,920 | -0.75(-1.72%) |
Jun 18, 2002 | 43.66 | 44.07 | 43.33 | 43.98 | 2,541,039 | +0.25(+0.57%) |
Jun 17, 2002 | 42.18 | 43.76 | 42.14 | 43.72 | 3,351,524 | +1.61(+3.82%) |
Jun 14, 2002 | 41.56 | 42.41 | 41.32 | 42.12 | 2,731,493 | +0.00(+0.00%) |
Jun 12, 2002 | 42.41 | 42.46 | 41.85 | 42.12 | 3,514,467 | -0.10(-0.23%) |
Jun 11, 2002 | 42.61 | 43.14 | 42.20 | 42.22 | 3,304,213 | -0.24(-0.58%) |
Jun 10, 2002 | 42.50 | 42.76 | 42.31 | 42.46 | 2,066,871 | +0.03(+0.08%) |
Jun 07, 2002 | 41.94 | 42.43 | 41.77 | 42.43 | 3,364,674 | +0.37(+0.88%) |
Jun 06, 2002 | 42.96 | 42.97 | 41.83 | 42.06 | 2,804,651 | -0.75(-1.75%) |