Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 60.24 | 61.58 | 59.71 | 60.18 | 3,838,184 | -0.06(-0.10%) |
Aug 29, 2002 | 58.97 | 60.61 | 58.78 | 60.24 | 5,080,116 | +0.23(+0.39%) |
Aug 28, 2002 | 60.96 | 61.01 | 59.40 | 60.01 | 5,324,803 | -1.57(-2.55%) |
Aug 27, 2002 | 62.31 | 62.86 | 61.26 | 61.58 | 4,779,299 | -0.51(-0.82%) |
Aug 26, 2002 | 61.39 | 62.24 | 60.38 | 62.09 | 3,158,455 | +1.13(+1.85%) |
Aug 23, 2002 | 61.58 | 61.58 | 60.34 | 60.96 | 3,232,696 | -1.25(-2.01%) |
Aug 22, 2002 | 62.01 | 62.28 | 61.27 | 62.21 | 4,479,509 | +0.02(+0.04%) |
Aug 21, 2002 | 62.24 | 62.28 | 61.04 | 62.19 | 6,684,904 | -0.49(-0.78%) |
Aug 20, 2002 | 63.26 | 63.33 | 62.15 | 62.68 | 5,982,183 | +0.76(+1.23%) |
Aug 16, 2002 | 61.62 | 62.39 | 60.80 | 61.92 | 6,684,391 | -0.02(-0.03%) |
Aug 15, 2002 | 61.51 | 62.21 | 60.58 | 61.93 | 9,457,127 | +0.82(+1.34%) |
Aug 14, 2002 | 58.23 | 61.31 | 57.94 | 61.12 | 8,923,696 | +2.89(+4.96%) |
Aug 13, 2002 | 58.57 | 60.65 | 57.78 | 58.23 | 10,096,396 | -0.44(-0.74%) |
Aug 12, 2002 | 58.20 | 59.01 | 57.45 | 58.66 | 5,515,801 | +3.43(+6.20%) |
Aug 07, 2002 | 54.49 | 55.62 | 53.64 | 55.24 | 6,709,566 | +0.82(+1.50%) |
Aug 06, 2002 | 53.99 | 55.65 | 53.52 | 54.42 | 7,062,789 | +1.44(+2.72%) |
Aug 05, 2002 | 54.88 | 54.88 | 52.75 | 52.98 | 5,850,913 | -1.90(-3.46%) |
Aug 02, 2002 | 55.67 | 56.06 | 54.30 | 54.88 | 5,051,216 | -1.17(-2.08%) |
Aug 01, 2002 | 56.95 | 57.75 | 55.84 | 56.05 | 4,915,450 | -0.90(-1.59%) |
Jul 31, 2002 | 57.54 | 57.99 | 56.13 | 56.95 | 6,477,081 | -0.58(-1.01%) |
Jul 30, 2002 | 56.21 | 58.51 | 56.09 | 57.53 | 7,087,835 | +0.93(+1.65%) |
Jul 29, 2002 | 55.70 | 56.60 | 55.35 | 56.60 | 7,667,892 | +2.43(+4.48%) |
Jul 26, 2002 | 54.11 | 54.42 | 53.10 | 54.17 | 7,322,247 | +0.21(+0.39%) |
Jul 25, 2002 | 54.42 | 55.94 | 52.40 | 53.96 | 10,527,328 | -1.20(-2.17%) |
Jul 24, 2002 | 52.73 | 55.50 | 51.03 | 55.16 | 16,501,163 | +2.43(+4.61%) |
Jul 23, 2002 | 55.70 | 55.83 | 52.33 | 52.73 | 7,770,904 | -3.32(-5.93%) |
Jul 22, 2002 | 57.88 | 58.16 | 55.94 | 56.06 | 23,611,220 | -3.89(-6.49%) |
Jul 19, 2002 | 57.85 | 59.95 | 55.25 | 59.95 | 66,245,356 | +1.96(+3.38%) |
Jul 17, 2002 | 59.66 | 59.66 | 55.84 | 57.99 | 9,638,234 | +1.04(+1.82%) |
Jul 12, 2002 | 56.64 | 57.43 | 56.15 | 56.95 | 5,873,648 | -0.08(-0.14%) |
Jul 11, 2002 | 55.67 | 57.03 | 54.44 | 57.03 | 11,421,560 | +1.32(+2.38%) |
Jul 10, 2002 | 57.11 | 57.92 | 55.27 | 55.70 | 15,150,310 | +0.50(+0.90%) |
Jul 09, 2002 | 57.30 | 57.30 | 55.21 | 55.21 | 5,313,757 | -2.09(-3.65%) |
Jul 08, 2002 | 57.42 | 57.42 | 57.30 | 57.30 | 4,048,063 | -0.27(-0.47%) |
Jul 05, 2002 | 55.86 | 57.77 | 55.64 | 57.57 | 2,677,943 | +2.92(+5.34%) |
Jul 04, 2002 | 54.43 | 55.24 | 53.80 | 54.65 | 4,384,845 | +0.00(+0.00%) |
Jul 03, 2002 | 54.43 | 55.24 | 53.80 | 54.65 | 4,384,973 | -0.39(-0.71%) |
Jul 02, 2002 | 54.90 | 55.59 | 54.43 | 55.04 | 5,110,044 | -0.34(-0.62%) |
Jul 01, 2002 | 57.42 | 57.82 | 55.28 | 55.39 | 4,000,795 | -1.72(-3.01%) |
Jun 28, 2002 | 56.44 | 57.92 | 56.44 | 57.11 | 4,433,397 | +0.27(+0.48%) |
Jun 27, 2002 | 56.06 | 56.83 | 55.02 | 56.83 | 5,195,845 | +1.71(+3.11%) |
Jun 26, 2002 | 53.99 | 55.47 | 53.74 | 55.12 | 6,935,243 | -0.43(-0.77%) |
Jun 25, 2002 | 56.41 | 57.39 | 55.55 | 55.55 | 7,399,699 | +0.62(+1.13%) |
Jun 21, 2002 | 56.61 | 56.76 | 55.97 | 54.93 | 5,409,962 | -1.67(-2.96%) |
Jun 20, 2002 | 57.50 | 57.73 | 56.25 | 56.60 | 4,558,888 | -1.36(-2.35%) |
Jun 19, 2002 | 58.31 | 58.93 | 57.64 | 57.96 | 3,430,758 | -1.04(-1.75%) |
Jun 18, 2002 | 58.39 | 59.96 | 57.53 | 59.00 | 3,844,863 | +0.34(+0.58%) |
Jun 17, 2002 | 56.99 | 58.78 | 56.99 | 58.66 | 3,953,784 | +1.94(+3.42%) |
Jun 14, 2002 | 54.58 | 56.99 | 54.50 | 56.72 | 4,161,094 | +0.27(+0.48%) |
Jun 12, 2002 | 56.13 | 56.64 | 54.58 | 56.44 | 5,927,081 | +0.31(+0.55%) |
Jun 11, 2002 | 58.39 | 58.65 | 56.13 | 56.13 | 2,786,479 | -2.06(-3.53%) |
Jun 10, 2002 | 57.81 | 58.86 | 56.99 | 58.19 | 2,904,905 | +0.62(+1.07%) |
Jun 07, 2002 | 56.64 | 58.36 | 56.44 | 57.57 | 4,066,174 | +0.00(+0.00%) |
Jun 06, 2002 | 58.82 | 59.17 | 57.09 | 57.57 | 3,482,906 | -1.40(-2.38%) |