Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 41.14 | 41.61 | 40.23 | 40.96 | 65,202 | -0.46(-1.10%) |
Aug 29, 2002 | 41.44 | 42.38 | 40.96 | 41.41 | 47,771 | +0.46(+1.12%) |
Aug 28, 2002 | 41.42 | 41.74 | 40.87 | 40.96 | 36,432 | -0.47(-1.13%) |
Aug 27, 2002 | 41.49 | 42.84 | 40.38 | 41.42 | 2,278,329 | -0.63(-1.50%) |
Aug 26, 2002 | 42.42 | 42.42 | 41.51 | 42.05 | 55,120 | -0.05(-0.11%) |
Aug 23, 2002 | 41.15 | 42.64 | 41.08 | 42.10 | 10,079,246 | +0.27(+0.64%) |
Aug 22, 2002 | 42.24 | 42.85 | 41.19 | 41.83 | 91,868 | -1.07(-2.49%) |
Aug 21, 2002 | 41.64 | 43.42 | 41.64 | 42.90 | 57,430 | -0.54(-1.25%) |
Aug 20, 2002 | 42.48 | 43.66 | 41.39 | 43.44 | 53,545 | +1.53(+3.66%) |
Aug 16, 2002 | 40.68 | 42.38 | 40.68 | 41.91 | 39,897 | +0.86(+2.09%) |
Aug 15, 2002 | 40.48 | 41.08 | 40.19 | 41.05 | 56,170 | +0.90(+2.25%) |
Aug 14, 2002 | 39.83 | 40.16 | 39.53 | 40.15 | 64,885 | +0.15(+0.38%) |
Aug 13, 2002 | 39.05 | 40.16 | 38.44 | 39.99 | 153,288 | +0.66(+1.67%) |
Aug 12, 2002 | 37.96 | 39.53 | 37.48 | 39.34 | 71,394 | +0.89(+2.30%) |
Aug 07, 2002 | 37.21 | 38.57 | 37.13 | 38.45 | 27,507 | +0.43(+1.13%) |
Aug 06, 2002 | 37.10 | 38.16 | 37.05 | 38.02 | 28,231 | +0.15(+0.40%) |
Aug 05, 2002 | 37.10 | 38.04 | 36.86 | 37.87 | 47,246 | +0.63(+1.69%) |
Aug 02, 2002 | 38.07 | 38.48 | 37.06 | 37.24 | 28,557 | -0.79(-2.08%) |
Aug 01, 2002 | 38.29 | 39.05 | 37.13 | 38.03 | 32,232 | -1.46(-3.69%) |
Jul 31, 2002 | 37.64 | 39.95 | 37.10 | 39.49 | 58,218 | +1.45(+3.81%) |
Jul 30, 2002 | 38.24 | 39.05 | 37.39 | 38.04 | 53,380 | -1.00(-2.56%) |
Jul 29, 2002 | 38.21 | 39.14 | 37.10 | 39.04 | 24,148 | +1.19(+3.15%) |
Jul 26, 2002 | 38.10 | 38.56 | 37.10 | 37.85 | 26,353 | +0.52(+1.40%) |
Jul 25, 2002 | 38.57 | 39.32 | 37.25 | 37.33 | 32,852 | -1.70(-4.34%) |
Jul 24, 2002 | 37.05 | 39.05 | 36.68 | 39.02 | 63,310 | +1.16(+3.07%) |
Jul 23, 2002 | 39.29 | 39.29 | 36.38 | 37.86 | 53,231 | -0.65(-1.68%) |
Jul 22, 2002 | 38.71 | 39.46 | 35.26 | 38.51 | 55,540 | +0.09(+0.22%) |
Jul 19, 2002 | 38.79 | 39.01 | 38.11 | 38.42 | 47,981 | -0.32(-0.84%) |
Jul 17, 2002 | 40.36 | 41.19 | 38.57 | 38.75 | 62,575 | -0.55(-1.41%) |
Jul 12, 2002 | 40.48 | 40.48 | 39.13 | 39.30 | 32,862 | -1.28(-3.15%) |
Jul 11, 2002 | 41.00 | 41.04 | 39.68 | 40.57 | 32,232 | -0.51(-1.25%) |
Jul 10, 2002 | 41.67 | 42.40 | 39.76 | 41.09 | 60,685 | -0.78(-1.87%) |
Jul 09, 2002 | 41.51 | 41.87 | 41.51 | 41.87 | 30,027 | +0.36(+0.87%) |
Jul 08, 2002 | 42.49 | 42.49 | 41.51 | 41.51 | 52,706 | -0.98(-2.31%) |
Jul 05, 2002 | 41.85 | 43.19 | 41.37 | 42.49 | 20,263 | -0.20(-0.47%) |
Jul 04, 2002 | 42.38 | 42.72 | 40.96 | 42.69 | 84,938 | +0.00(+0.00%) |
Jul 03, 2002 | 42.38 | 42.72 | 40.96 | 42.69 | 84,938 | +0.40(+0.95%) |
Jul 02, 2002 | 43.87 | 43.87 | 42.24 | 42.29 | 48,716 | -1.58(-3.60%) |
Jul 01, 2002 | 46.86 | 46.96 | 43.15 | 43.87 | 74,124 | -2.96(-6.32%) |
Jun 28, 2002 | 45.03 | 46.87 | 44.46 | 46.83 | 74,649 | +1.50(+3.30%) |
Jun 27, 2002 | 44.33 | 45.34 | 43.91 | 45.34 | 32,862 | +1.05(+2.37%) |
Jun 26, 2002 | 43.67 | 44.32 | 43.19 | 44.29 | 16,903 | +0.24(+0.54%) |
Jun 25, 2002 | 44.66 | 45.65 | 44.05 | 44.05 | 72,234 | +0.23(+0.52%) |
Jun 21, 2002 | 44.99 | 44.99 | 43.57 | 43.82 | 68,139 | -0.16(-0.37%) |
Jun 20, 2002 | 42.74 | 45.81 | 42.72 | 43.98 | 97,012 | +1.60(+3.78%) |
Jun 19, 2002 | 41.74 | 42.72 | 41.43 | 42.38 | 51,656 | +0.43(+1.02%) |
Jun 18, 2002 | 42.19 | 42.81 | 41.64 | 41.96 | 26,038 | -0.79(-1.85%) |
Jun 17, 2002 | 40.48 | 42.76 | 40.48 | 42.75 | 99,427 | +2.37(+5.87%) |
Jun 14, 2002 | 39.96 | 40.47 | 39.76 | 40.37 | 24,883 | -0.58(-1.42%) |
Jun 12, 2002 | 38.11 | 41.56 | 38.10 | 40.96 | 106,357 | +1.95(+5.01%) |
Jun 11, 2002 | 39.04 | 39.53 | 38.69 | 39.00 | 53,965 | -0.01(-0.02%) |
Jun 10, 2002 | 39.42 | 39.99 | 38.57 | 39.01 | 30,657 | -0.99(-2.48%) |
Jun 07, 2002 | 38.47 | 40.51 | 37.89 | 40.00 | 56,065 | +1.58(+4.12%) |
Jun 06, 2002 | 38.48 | 38.98 | 38.36 | 38.42 | 53,965 | -0.11(-0.30%) |