Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 42.72 | 43.25 | 42.68 | 42.68 | 487,308 | -0.05(-0.11%) |
Aug 29, 2002 | 42.59 | 43.40 | 42.31 | 42.72 | 22,120 | -0.10(-0.23%) |
Aug 28, 2002 | 43.13 | 43.18 | 42.74 | 42.82 | 671,679 | -0.68(-1.56%) |
Aug 27, 2002 | 43.81 | 44.17 | 43.38 | 43.50 | 657,854 | -0.24(-0.54%) |
Aug 26, 2002 | 42.95 | 43.88 | 42.91 | 43.73 | 422,385 | +0.74(+1.72%) |
Aug 23, 2002 | 43.52 | 43.62 | 42.88 | 42.99 | 340,982 | -0.55(-1.27%) |
Aug 22, 2002 | 43.44 | 44.12 | 43.24 | 43.54 | 396,504 | +0.11(+0.25%) |
Aug 21, 2002 | 42.85 | 43.45 | 42.45 | 43.44 | 689,265 | +0.61(+1.44%) |
Aug 20, 2002 | 43.31 | 43.57 | 42.45 | 42.82 | 536,636 | -0.04(-0.08%) |
Aug 16, 2002 | 42.57 | 43.17 | 42.16 | 42.86 | 530,331 | +0.18(+0.42%) |
Aug 15, 2002 | 41.83 | 42.81 | 41.83 | 42.68 | 681,634 | +0.85(+2.03%) |
Aug 14, 2002 | 39.96 | 41.95 | 39.64 | 41.83 | 719,348 | +1.89(+4.73%) |
Aug 13, 2002 | 40.71 | 41.34 | 39.90 | 39.94 | 732,731 | -1.21(-2.94%) |
Aug 12, 2002 | 41.33 | 41.34 | 40.87 | 41.15 | 850,742 | +0.66(+1.63%) |
Aug 07, 2002 | 40.60 | 40.65 | 39.46 | 40.49 | 1,174,140 | +1.56(+4.02%) |
Aug 06, 2002 | 37.97 | 39.52 | 37.90 | 38.92 | 730,187 | +1.35(+3.59%) |
Aug 05, 2002 | 39.19 | 39.44 | 37.45 | 37.58 | 878,946 | -1.64(-4.17%) |
Aug 02, 2002 | 40.55 | 40.56 | 38.76 | 39.21 | 967,758 | -1.53(-3.75%) |
Aug 01, 2002 | 40.78 | 40.90 | 40.28 | 40.74 | 736,602 | -0.17(-0.42%) |
Jul 31, 2002 | 40.46 | 40.94 | 40.23 | 40.91 | 773,875 | +0.33(+0.80%) |
Jul 30, 2002 | 40.42 | 41.00 | 39.92 | 40.59 | 937,675 | +0.08(+0.20%) |
Jul 29, 2002 | 39.51 | 40.64 | 39.24 | 40.51 | 714,482 | +1.53(+3.92%) |
Jul 26, 2002 | 39.38 | 39.59 | 38.72 | 38.98 | 935,242 | -0.53(-1.35%) |
Jul 25, 2002 | 37.43 | 39.69 | 37.34 | 39.51 | 933,361 | +1.87(+4.97%) |
Jul 24, 2002 | 34.90 | 37.81 | 34.90 | 37.64 | 1,348,889 | +1.49(+4.13%) |
Jul 23, 2002 | 37.16 | 37.97 | 36.08 | 36.15 | 1,421,997 | -1.29(-3.45%) |
Jul 22, 2002 | 38.25 | 38.69 | 36.71 | 37.44 | 1,656,803 | -1.37(-3.54%) |
Jul 19, 2002 | 39.96 | 40.14 | 38.51 | 38.82 | 1,279,543 | -2.50(-6.04%) |
Jul 17, 2002 | 41.77 | 41.77 | 40.37 | 41.31 | 1,937,840 | -2.40(-5.48%) |
Jul 12, 2002 | 43.49 | 44.29 | 43.16 | 43.71 | 590,609 | +0.17(+0.39%) |
Jul 11, 2002 | 43.84 | 43.84 | 42.68 | 43.53 | 1,224,795 | -0.31(-0.70%) |
Jul 10, 2002 | 45.30 | 46.33 | 43.71 | 43.84 | 861,803 | -1.41(-3.12%) |
Jul 09, 2002 | 46.25 | 46.25 | 45.25 | 45.25 | 487,861 | -0.99(-2.15%) |
Jul 08, 2002 | 46.91 | 46.91 | 46.25 | 46.25 | 666,149 | -0.66(-1.41%) |
Jul 05, 2002 | 45.18 | 47.20 | 45.09 | 46.91 | 432,892 | +1.84(+4.07%) |
Jul 04, 2002 | 44.81 | 45.22 | 43.89 | 45.07 | 459,879 | +0.00(+0.00%) |
Jul 03, 2002 | 44.81 | 45.22 | 43.89 | 45.07 | 459,879 | +0.44(+0.99%) |
Jul 02, 2002 | 45.25 | 45.26 | 44.08 | 44.63 | 895,093 | -0.76(-1.67%) |
Jul 01, 2002 | 46.57 | 46.99 | 45.30 | 45.39 | 845,323 | -1.18(-2.52%) |
Jun 28, 2002 | 46.56 | 47.46 | 46.48 | 46.56 | 1,509,261 | -0.01(-0.02%) |
Jun 27, 2002 | 46.25 | 46.93 | 45.83 | 46.57 | 947,518 | +0.82(+1.80%) |
Jun 26, 2002 | 45.30 | 45.84 | 45.18 | 45.75 | 1,272,354 | -0.36(-0.78%) |
Jun 25, 2002 | 46.16 | 46.65 | 45.96 | 46.11 | 746,667 | -0.50(-1.07%) |
Jun 21, 2002 | 47.24 | 47.60 | 46.48 | 46.61 | 1,498,201 | -1.12(-2.35%) |
Jun 20, 2002 | 46.84 | 47.92 | 46.84 | 47.73 | 1,545,649 | +0.69(+1.46%) |
Jun 19, 2002 | 45.93 | 47.29 | 45.70 | 47.04 | 1,404,854 | +1.12(+2.44%) |
Jun 18, 2002 | 45.03 | 46.10 | 44.62 | 45.92 | 708,399 | +0.80(+1.76%) |
Jun 17, 2002 | 44.08 | 45.26 | 44.08 | 45.13 | 465,187 | +0.87(+1.96%) |
Jun 14, 2002 | 43.49 | 44.30 | 43.23 | 44.26 | 629,098 | +0.81(+1.87%) |
Jun 12, 2002 | 43.44 | 45.99 | 42.90 | 43.44 | 1,020,847 | -0.38(-0.87%) |
Jun 11, 2002 | 44.12 | 44.57 | 43.77 | 43.82 | 330,586 | -0.44(-1.00%) |
Jun 10, 2002 | 44.57 | 44.81 | 44.21 | 44.27 | 414,974 | -0.33(-0.73%) |
Jun 07, 2002 | 44.44 | 44.75 | 44.44 | 44.59 | 609,300 | +0.15(+0.35%) |
Jun 06, 2002 | 45.21 | 45.42 | 44.26 | 44.44 | 226,068 | -0.56(-1.25%) |