Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 36.38 | 36.86 | 36.22 | 36.27 | 49,398 | -0.32(-0.88%) |
Aug 29, 2002 | 35.70 | 36.91 | 35.61 | 36.60 | 190,217 | +0.54(+1.49%) |
Aug 28, 2002 | 36.37 | 36.66 | 35.88 | 36.06 | 405,468 | -0.85(-2.30%) |
Aug 27, 2002 | 38.12 | 38.16 | 36.73 | 36.91 | 823,342 | -0.67(-1.79%) |
Aug 26, 2002 | 37.62 | 38.01 | 36.79 | 37.58 | 546,622 | +0.21(+0.57%) |
Aug 23, 2002 | 37.85 | 38.12 | 37.19 | 37.37 | 176,917 | -1.02(-2.66%) |
Aug 22, 2002 | 37.98 | 38.56 | 37.62 | 38.39 | 1,195,729 | +0.40(+1.06%) |
Aug 21, 2002 | 37.13 | 38.56 | 36.94 | 37.98 | 1,842,378 | +0.89(+2.41%) |
Aug 20, 2002 | 37.49 | 37.49 | 36.83 | 37.09 | 301,083 | +0.63(+1.72%) |
Aug 16, 2002 | 35.75 | 36.86 | 35.75 | 36.46 | 650,783 | +0.05(+0.15%) |
Aug 15, 2002 | 36.00 | 36.46 | 35.82 | 36.41 | 148,418 | +0.63(+1.75%) |
Aug 14, 2002 | 34.99 | 36.01 | 34.49 | 35.78 | 146,406 | +0.98(+2.83%) |
Aug 13, 2002 | 35.70 | 36.15 | 34.54 | 34.80 | 167,864 | -0.97(-2.70%) |
Aug 12, 2002 | 35.61 | 36.15 | 35.34 | 35.76 | 166,747 | +0.30(+0.83%) |
Aug 07, 2002 | 35.97 | 36.05 | 34.49 | 35.47 | 254,591 | +0.35(+0.99%) |
Aug 06, 2002 | 34.09 | 35.38 | 34.09 | 35.12 | 190,552 | +1.48(+4.39%) |
Aug 05, 2002 | 34.47 | 34.72 | 33.51 | 33.64 | 94,661 | -1.09(-3.14%) |
Aug 02, 2002 | 35.79 | 35.82 | 34.36 | 34.73 | 224,639 | -0.88(-2.46%) |
Aug 01, 2002 | 36.24 | 36.30 | 35.43 | 35.61 | 414,185 | -0.76(-2.09%) |
Jul 31, 2002 | 37.00 | 37.13 | 36.28 | 36.37 | 1,329,954 | -0.76(-2.05%) |
Jul 30, 2002 | 37.00 | 37.35 | 36.24 | 37.13 | 269,455 | -0.04(-0.12%) |
Jul 29, 2002 | 35.97 | 37.31 | 35.97 | 37.18 | 170,882 | +1.74(+4.92%) |
Jul 26, 2002 | 34.90 | 35.66 | 34.63 | 35.43 | 392,392 | -0.09(-0.25%) |
Jul 25, 2002 | 35.30 | 35.96 | 34.28 | 35.52 | 441,343 | +0.40(+1.15%) |
Jul 24, 2002 | 32.39 | 35.12 | 32.30 | 35.12 | 262,526 | +1.52(+4.53%) |
Jul 23, 2002 | 34.67 | 35.23 | 33.56 | 33.60 | 225,757 | -1.43(-4.09%) |
Jul 22, 2002 | 35.16 | 36.23 | 34.32 | 35.03 | 388,369 | -0.80(-2.22%) |
Jul 19, 2002 | 36.15 | 36.59 | 35.31 | 35.83 | 692,247 | -1.95(-5.16%) |
Jul 17, 2002 | 38.61 | 38.70 | 37.32 | 37.78 | 345,900 | -0.30(-0.78%) |
Jul 12, 2002 | 38.48 | 38.96 | 37.77 | 38.07 | 90,079 | -0.18(-0.47%) |
Jul 11, 2002 | 37.76 | 38.25 | 36.87 | 38.25 | 371,493 | -0.04(-0.12%) |
Jul 10, 2002 | 39.28 | 39.28 | 38.03 | 38.30 | 88,626 | -0.89(-2.28%) |
Jul 09, 2002 | 39.37 | 40.09 | 38.88 | 39.19 | 113,437 | -0.45(-1.13%) |
Jul 08, 2002 | 40.58 | 40.58 | 39.64 | 39.64 | 185,411 | -1.20(-2.94%) |
Jul 05, 2002 | 39.64 | 40.84 | 39.47 | 40.84 | 250,567 | +1.47(+3.73%) |
Jul 04, 2002 | 39.17 | 39.37 | 38.34 | 39.37 | 115,560 | +0.00(+0.00%) |
Jul 03, 2002 | 39.17 | 39.37 | 38.34 | 39.37 | 115,560 | +0.13(+0.34%) |
Jul 02, 2002 | 40.49 | 40.49 | 39.10 | 39.24 | 416,085 | -1.16(-2.88%) |
Jul 01, 2002 | 42.47 | 42.49 | 40.40 | 40.40 | 300,636 | -2.28(-5.35%) |
Jun 28, 2002 | 42.50 | 43.25 | 42.41 | 42.68 | 137,018 | +0.26(+0.61%) |
Jun 27, 2002 | 42.28 | 42.50 | 41.29 | 42.42 | 215,363 | +0.37(+0.87%) |
Jun 26, 2002 | 40.67 | 42.05 | 40.45 | 42.05 | 137,242 | +0.45(+1.08%) |
Jun 25, 2002 | 42.95 | 42.98 | 41.39 | 41.61 | 153,335 | -0.89(-2.11%) |
Jun 21, 2002 | 42.95 | 43.62 | 42.50 | 42.50 | 197,258 | -0.45(-1.04%) |
Jun 20, 2002 | 43.58 | 43.77 | 42.66 | 42.95 | 24,363 | -0.31(-0.72%) |
Jun 19, 2002 | 44.11 | 44.85 | 43.26 | 43.26 | 144,618 | -1.30(-2.91%) |
Jun 18, 2002 | 44.11 | 45.05 | 44.07 | 44.56 | 223,521 | +0.31(+0.71%) |
Jun 17, 2002 | 43.49 | 44.34 | 43.40 | 44.25 | 482,248 | +1.30(+3.02%) |
Jun 14, 2002 | 42.05 | 43.04 | 41.52 | 42.95 | 41,105,660 | -0.54(-1.23%) |
Jun 12, 2002 | 43.44 | 43.80 | 42.78 | 43.49 | 172,558 | -0.15(-0.35%) |
Jun 11, 2002 | 44.56 | 44.83 | 43.40 | 43.64 | 238,609 | -0.83(-1.87%) |
Jun 10, 2002 | 44.39 | 45.00 | 44.26 | 44.47 | 714,263 | +0.08(+0.18%) |
Jun 07, 2002 | 43.13 | 44.73 | 43.04 | 44.39 | 234,809 | +0.41(+0.94%) |
Jun 06, 2002 | 45.10 | 45.12 | 43.93 | 43.98 | 111,425 | -1.20(-2.65%) |