Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 54.30 | 54.76 | 53.37 | 53.52 | 585,566 | -0.60(-1.12%) |
Aug 29, 2002 | 53.37 | 54.58 | 52.71 | 54.12 | 385,652 | +0.53(+1.00%) |
Aug 28, 2002 | 54.58 | 54.73 | 53.24 | 53.59 | 697,280 | -1.12(-2.05%) |
Aug 27, 2002 | 55.71 | 56.21 | 54.36 | 54.71 | 942,756 | -0.99(-1.77%) |
Aug 26, 2002 | 55.82 | 55.96 | 54.98 | 55.70 | 411,640 | +0.39(+0.71%) |
Aug 23, 2002 | 56.09 | 56.10 | 55.22 | 55.31 | 445,953 | -0.90(-1.60%) |
Aug 22, 2002 | 53.77 | 56.38 | 53.56 | 56.20 | 78,750 | +2.61(+4.88%) |
Aug 21, 2002 | 53.64 | 54.20 | 52.87 | 53.59 | 360,340 | +0.18(+0.33%) |
Aug 20, 2002 | 54.48 | 54.48 | 52.70 | 53.41 | 532,353 | -0.12(-0.22%) |
Aug 16, 2002 | 53.27 | 54.89 | 53.02 | 53.53 | 587,254 | -0.63(-1.17%) |
Aug 15, 2002 | 54.00 | 54.37 | 53.21 | 54.16 | 516,378 | +0.38(+0.71%) |
Aug 14, 2002 | 52.36 | 53.79 | 51.33 | 53.78 | 1,523,036 | +1.33(+2.54%) |
Aug 13, 2002 | 54.12 | 54.22 | 52.11 | 52.44 | 698,180 | -1.58(-2.93%) |
Aug 12, 2002 | 53.78 | 54.38 | 53.12 | 54.03 | 501,753 | +2.84(+5.54%) |
Aug 07, 2002 | 51.87 | 52.19 | 49.56 | 51.19 | 1,216,583 | +0.07(+0.14%) |
Aug 06, 2002 | 51.29 | 52.59 | 51.12 | 51.12 | 846,568 | +0.43(+0.84%) |
Aug 05, 2002 | 52.35 | 52.89 | 50.43 | 50.69 | 985,844 | -1.65(-3.16%) |
Aug 02, 2002 | 54.89 | 54.98 | 52.20 | 52.35 | 1,291,734 | -2.85(-5.17%) |
Aug 01, 2002 | 56.00 | 56.21 | 53.69 | 55.20 | 1,897,663 | -0.80(-1.43%) |
Jul 31, 2002 | 55.99 | 56.24 | 55.38 | 56.00 | 977,182 | +0.01(+0.02%) |
Jul 30, 2002 | 54.58 | 56.98 | 53.64 | 55.99 | 1,453,960 | +1.80(+3.33%) |
Jul 29, 2002 | 52.89 | 54.89 | 52.65 | 54.19 | 1,708,437 | +2.64(+5.12%) |
Jul 26, 2002 | 48.89 | 51.56 | 48.80 | 51.55 | 994,957 | +2.64(+5.40%) |
Jul 25, 2002 | 48.76 | 49.87 | 47.92 | 48.91 | 944,556 | +0.17(+0.35%) |
Jul 24, 2002 | 46.22 | 49.24 | 45.78 | 48.74 | 1,422,122 | +1.73(+3.69%) |
Jul 23, 2002 | 47.82 | 48.79 | 47.00 | 47.00 | 1,332,009 | -0.34(-0.71%) |
Jul 22, 2002 | 48.43 | 49.00 | 45.87 | 47.34 | 1,393,660 | -1.08(-2.24%) |
Jul 19, 2002 | 47.85 | 50.31 | 47.64 | 48.43 | 1,783,925 | -1.45(-2.91%) |
Jul 17, 2002 | 52.89 | 53.24 | 49.03 | 49.88 | 1,757,487 | -3.51(-6.58%) |
Jul 12, 2002 | 53.29 | 53.69 | 52.49 | 53.39 | 773,443 | -0.01(-0.02%) |
Jul 11, 2002 | 53.24 | 53.64 | 51.93 | 53.40 | 1,306,809 | -0.07(-0.13%) |
Jul 10, 2002 | 57.47 | 57.51 | 53.16 | 53.47 | 2,304,579 | -3.78(-6.60%) |
Jul 09, 2002 | 58.49 | 58.49 | 57.24 | 57.24 | 706,280 | -1.24(-2.13%) |
Jul 08, 2002 | 59.10 | 59.56 | 57.33 | 58.49 | 527,741 | -0.61(-1.04%) |
Jul 05, 2002 | 57.87 | 59.14 | 57.87 | 59.10 | 320,064 | +1.31(+2.26%) |
Jul 04, 2002 | 58.93 | 59.20 | 57.57 | 57.80 | 788,968 | +0.00(+0.00%) |
Jul 03, 2002 | 58.93 | 59.20 | 57.57 | 57.80 | 788,968 | -0.92(-1.57%) |
Jul 02, 2002 | 60.42 | 60.53 | 58.63 | 58.72 | 620,329 | -1.52(-2.52%) |
Jul 01, 2002 | 60.27 | 61.29 | 60.04 | 60.24 | 609,979 | -0.03(-0.04%) |
Jun 28, 2002 | 59.20 | 60.35 | 59.20 | 60.27 | 550,579 | +1.16(+1.95%) |
Jun 27, 2002 | 59.47 | 60.00 | 58.95 | 59.11 | 760,168 | +0.18(+0.30%) |
Jun 26, 2002 | 58.67 | 59.42 | 58.30 | 58.93 | 682,992 | -0.34(-0.57%) |
Jun 25, 2002 | 60.18 | 60.88 | 59.03 | 59.27 | 537,078 | -1.11(-1.84%) |
Jun 21, 2002 | 59.96 | 61.51 | 59.92 | 60.38 | 642,492 | -0.31(-0.51%) |
Jun 20, 2002 | 60.76 | 61.22 | 60.52 | 60.69 | 451,240 | -0.20(-0.34%) |
Jun 19, 2002 | 60.88 | 61.33 | 60.49 | 60.90 | 276,977 | +0.01(+0.01%) |
Jun 18, 2002 | 61.91 | 62.22 | 60.89 | 60.89 | 453,828 | -1.01(-1.64%) |
Jun 17, 2002 | 60.80 | 62.12 | 60.62 | 61.90 | 433,803 | +1.53(+2.53%) |
Jun 14, 2002 | 59.35 | 60.87 | 58.13 | 60.37 | 982,919 | -0.29(-0.48%) |
Jun 12, 2002 | 61.51 | 61.51 | 60.03 | 60.67 | 1,487,710 | -0.84(-1.37%) |
Jun 11, 2002 | 64.12 | 64.18 | 61.35 | 61.51 | 774,568 | -2.61(-4.08%) |
Jun 10, 2002 | 64.36 | 64.68 | 64.12 | 64.12 | 350,215 | -0.22(-0.35%) |
Jun 07, 2002 | 63.48 | 64.50 | 63.32 | 64.35 | 472,503 | +0.87(+1.37%) |
Jun 06, 2002 | 64.16 | 64.44 | 63.48 | 63.48 | 680,404 | -0.50(-0.78%) |