Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 37.07 | 37.82 | 37.00 | 37.21 | 441,541 | -0.03(-0.07%) |
Aug 29, 2002 | 35.87 | 37.33 | 35.55 | 37.23 | 585,100 | +1.15(+3.18%) |
Aug 28, 2002 | 36.87 | 36.94 | 36.08 | 36.08 | 322,161 | -0.91(-2.45%) |
Aug 27, 2002 | 37.94 | 38.25 | 36.90 | 36.99 | 350,546 | -0.93(-2.46%) |
Aug 26, 2002 | 37.58 | 38.03 | 37.07 | 37.92 | 254,061 | +0.47(+1.26%) |
Aug 23, 2002 | 37.75 | 37.92 | 37.45 | 37.45 | 282,913 | -0.84(-2.19%) |
Aug 22, 2002 | 36.94 | 38.34 | 36.94 | 38.29 | 405,446 | +1.19(+3.21%) |
Aug 21, 2002 | 36.94 | 37.39 | 36.65 | 37.10 | 294,944 | +0.38(+1.03%) |
Aug 20, 2002 | 37.12 | 37.22 | 36.59 | 36.73 | 226,611 | -0.19(-0.51%) |
Aug 16, 2002 | 37.24 | 37.27 | 36.87 | 36.91 | 430,677 | -0.56(-1.49%) |
Aug 15, 2002 | 37.44 | 37.64 | 37.03 | 37.47 | 381,968 | +0.03(+0.07%) |
Aug 14, 2002 | 35.96 | 37.45 | 35.78 | 37.45 | 484,644 | +1.01(+2.77%) |
Aug 13, 2002 | 37.31 | 37.58 | 36.35 | 36.44 | 557,533 | -0.85(-2.27%) |
Aug 12, 2002 | 37.47 | 37.54 | 36.79 | 37.28 | 283,847 | +2.15(+6.12%) |
Aug 07, 2002 | 35.53 | 35.53 | 34.26 | 35.13 | 661,961 | +0.38(+1.08%) |
Aug 06, 2002 | 35.10 | 35.38 | 34.59 | 34.76 | 1,036,103 | +0.36(+1.05%) |
Aug 05, 2002 | 35.44 | 36.13 | 34.33 | 34.40 | 449,717 | -1.04(-2.92%) |
Aug 02, 2002 | 37.03 | 37.14 | 35.21 | 35.43 | 850,842 | -2.23(-5.93%) |
Aug 01, 2002 | 39.04 | 39.28 | 37.28 | 37.67 | 686,841 | -1.54(-3.93%) |
Jul 31, 2002 | 38.20 | 39.21 | 37.67 | 39.21 | 617,573 | +0.96(+2.51%) |
Jul 30, 2002 | 37.67 | 39.37 | 37.03 | 38.25 | 815,215 | +0.24(+0.63%) |
Jul 29, 2002 | 35.91 | 38.01 | 35.91 | 38.01 | 1,019,866 | +2.91(+8.29%) |
Jul 26, 2002 | 33.77 | 35.40 | 33.61 | 35.10 | 530,316 | +1.33(+3.93%) |
Jul 25, 2002 | 33.95 | 34.41 | 33.39 | 33.77 | 1,341,444 | -0.13(-0.38%) |
Jul 24, 2002 | 32.06 | 34.03 | 31.14 | 33.90 | 834,723 | +1.63(+5.04%) |
Jul 23, 2002 | 33.22 | 33.58 | 32.23 | 32.27 | 999,308 | -0.69(-2.10%) |
Jul 22, 2002 | 34.18 | 34.59 | 31.98 | 32.97 | 946,977 | -1.24(-3.63%) |
Jul 19, 2002 | 34.18 | 35.10 | 34.08 | 34.21 | 1,367,142 | -1.58(-4.42%) |
Jul 17, 2002 | 37.75 | 37.75 | 35.23 | 35.79 | 881,213 | -1.27(-3.42%) |
Jul 12, 2002 | 36.98 | 37.67 | 36.98 | 37.06 | 662,078 | +0.08(+0.21%) |
Jul 11, 2002 | 36.60 | 37.22 | 36.46 | 36.98 | 780,056 | -0.25(-0.67%) |
Jul 10, 2002 | 39.40 | 39.72 | 37.03 | 37.23 | 1,552,986 | -1.89(-4.84%) |
Jul 09, 2002 | 39.58 | 39.58 | 39.12 | 39.12 | 512,795 | -0.45(-1.15%) |
Jul 08, 2002 | 40.72 | 41.09 | 39.41 | 39.58 | 514,196 | -1.15(-2.82%) |
Jul 05, 2002 | 39.64 | 40.73 | 39.64 | 40.72 | 235,138 | +1.18(+2.99%) |
Jul 04, 2002 | 40.69 | 40.82 | 38.95 | 39.54 | 910,649 | +0.00(+0.00%) |
Jul 03, 2002 | 40.69 | 40.82 | 38.95 | 39.54 | 890,674 | -1.20(-2.94%) |
Jul 02, 2002 | 42.08 | 42.08 | 40.54 | 40.74 | 474,831 | -1.52(-3.59%) |
Jul 01, 2002 | 41.65 | 42.65 | 41.61 | 42.26 | 408,250 | +0.44(+1.04%) |
Jun 28, 2002 | 41.26 | 41.82 | 41.18 | 41.82 | 833,554 | +0.56(+1.35%) |
Jun 27, 2002 | 41.30 | 41.73 | 41.14 | 41.26 | 692,448 | +0.18(+0.44%) |
Jun 26, 2002 | 40.94 | 41.35 | 40.92 | 41.08 | 565,593 | -0.71(-1.70%) |
Jun 25, 2002 | 42.45 | 42.51 | 41.69 | 41.79 | 708,802 | -1.40(-3.23%) |
Jun 21, 2002 | 43.45 | 43.53 | 42.98 | 43.19 | 752,372 | -0.31(-0.71%) |
Jun 20, 2002 | 43.88 | 43.92 | 43.23 | 43.50 | 580,778 | -0.38(-0.86%) |
Jun 19, 2002 | 43.88 | 44.05 | 43.79 | 43.87 | 536,273 | -0.01(-0.02%) |
Jun 18, 2002 | 43.81 | 44.26 | 43.62 | 43.88 | 438,971 | +0.06(+0.14%) |
Jun 17, 2002 | 42.59 | 43.92 | 42.59 | 43.82 | 500,880 | +1.59(+3.77%) |
Jun 14, 2002 | 41.78 | 42.48 | 40.75 | 42.23 | 846,520 | -0.93(-2.16%) |
Jun 12, 2002 | 41.96 | 43.24 | 41.96 | 43.16 | 707,867 | +0.11(+0.26%) |
Jun 11, 2002 | 44.92 | 44.94 | 43.00 | 43.05 | 543,632 | -1.87(-4.15%) |
Jun 10, 2002 | 44.90 | 45.33 | 44.86 | 44.92 | 280,694 | -0.04(-0.10%) |
Jun 07, 2002 | 44.27 | 45.03 | 44.09 | 44.96 | 498,894 | +0.53(+1.19%) |
Jun 06, 2002 | 45.33 | 45.42 | 44.42 | 44.43 | 627,268 | -0.91(-2.00%) |