Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 35.01 | 35.93 | 34.85 | 35.05 | 544,996 | -0.12(-0.33%) |
Aug 29, 2002 | 35.61 | 35.63 | 34.96 | 35.16 | 382,011 | -0.64(-1.78%) |
Aug 28, 2002 | 36.22 | 36.25 | 35.72 | 35.80 | 796,928 | -0.44(-1.20%) |
Aug 27, 2002 | 36.18 | 36.53 | 36.02 | 36.24 | 1,002,587 | +0.18(+0.50%) |
Aug 26, 2002 | 36.06 | 36.25 | 35.48 | 36.06 | 361,831 | -0.01(-0.02%) |
Aug 23, 2002 | 36.22 | 36.44 | 35.87 | 36.07 | 343,193 | -0.43(-1.17%) |
Aug 22, 2002 | 36.53 | 36.62 | 36.08 | 36.50 | 623,146 | -0.05(-0.15%) |
Aug 21, 2002 | 36.41 | 36.76 | 35.94 | 36.55 | 646,412 | +0.21(+0.58%) |
Aug 20, 2002 | 36.45 | 36.68 | 36.05 | 36.34 | 475,972 | +0.20(+0.56%) |
Aug 16, 2002 | 36.04 | 36.17 | 35.54 | 36.14 | 465,560 | +0.01(+0.02%) |
Aug 15, 2002 | 36.72 | 37.02 | 35.40 | 36.13 | 856,055 | -0.59(-1.61%) |
Aug 14, 2002 | 36.33 | 36.92 | 35.16 | 36.72 | 416,588 | +0.37(+1.01%) |
Aug 13, 2002 | 36.64 | 37.03 | 36.23 | 36.36 | 401,035 | -0.43(-1.16%) |
Aug 12, 2002 | 36.76 | 37.11 | 36.11 | 36.78 | 38,561 | +0.96(+2.69%) |
Aug 07, 2002 | 36.60 | 36.76 | 34.81 | 35.82 | 782,404 | -0.51(-1.41%) |
Aug 06, 2002 | 35.24 | 36.80 | 35.24 | 36.33 | 1,015,441 | +1.34(+3.82%) |
Aug 05, 2002 | 36.57 | 36.59 | 34.99 | 34.99 | 854,898 | -1.73(-4.70%) |
Aug 02, 2002 | 38.27 | 38.27 | 36.53 | 36.72 | 421,086 | -1.56(-4.07%) |
Aug 01, 2002 | 38.04 | 38.74 | 37.74 | 38.28 | 550,909 | +0.12(+0.33%) |
Jul 31, 2002 | 37.90 | 38.15 | 37.03 | 38.15 | 764,794 | +0.26(+0.68%) |
Jul 30, 2002 | 37.74 | 38.12 | 36.95 | 37.90 | 461,061 | +0.16(+0.41%) |
Jul 29, 2002 | 36.33 | 37.74 | 36.33 | 37.74 | 541,654 | +1.42(+3.90%) |
Jul 26, 2002 | 35.91 | 36.49 | 35.20 | 36.32 | 1,219,429 | +0.22(+0.60%) |
Jul 25, 2002 | 34.23 | 36.32 | 34.00 | 36.11 | 1,389,997 | +1.88(+5.48%) |
Jul 24, 2002 | 31.66 | 34.23 | 31.59 | 34.23 | 967,368 | +2.33(+7.32%) |
Jul 23, 2002 | 32.01 | 32.70 | 31.43 | 31.90 | 972,381 | +0.08(+0.24%) |
Jul 22, 2002 | 33.03 | 33.76 | 31.82 | 31.82 | 809,782 | -1.03(-3.13%) |
Jul 19, 2002 | 33.61 | 34.58 | 32.75 | 32.85 | 590,627 | -1.93(-5.55%) |
Jul 17, 2002 | 34.62 | 35.31 | 34.38 | 34.78 | 672,890 | -1.10(-3.06%) |
Jul 12, 2002 | 35.87 | 36.61 | 35.63 | 35.87 | 366,458 | +0.01(+0.02%) |
Jul 11, 2002 | 36.45 | 36.95 | 35.41 | 35.87 | 811,453 | -0.71(-1.94%) |
Jul 10, 2002 | 38.24 | 38.25 | 36.57 | 36.57 | 352,319 | -1.63(-4.26%) |
Jul 09, 2002 | 38.32 | 38.32 | 38.20 | 38.20 | 765,565 | -0.12(-0.32%) |
Jul 08, 2002 | 38.78 | 38.78 | 38.32 | 38.32 | 156,043 | -0.58(-1.48%) |
Jul 05, 2002 | 37.77 | 39.05 | 37.64 | 38.90 | 210,800 | +1.30(+3.46%) |
Jul 04, 2002 | 37.08 | 37.77 | 36.95 | 37.60 | 586,770 | +0.00(+0.00%) |
Jul 03, 2002 | 37.08 | 37.77 | 36.95 | 37.60 | 586,770 | +0.49(+1.32%) |
Jul 02, 2002 | 38.59 | 38.67 | 37.15 | 37.11 | 658,880 | -1.50(-3.89%) |
Jul 01, 2002 | 39.13 | 39.48 | 38.60 | 38.61 | 479,571 | -0.37(-0.94%) |
Jun 28, 2002 | 37.77 | 39.17 | 37.76 | 38.98 | 723,277 | +1.28(+3.41%) |
Jun 27, 2002 | 37.23 | 37.78 | 37.15 | 37.69 | 430,341 | +0.59(+1.59%) |
Jun 26, 2002 | 37.05 | 37.50 | 36.64 | 37.10 | 545,253 | +0.05(+0.15%) |
Jun 25, 2002 | 37.65 | 38.55 | 37.03 | 37.05 | 718,135 | -0.24(-0.65%) |
Jun 21, 2002 | 37.54 | 38.28 | 37.54 | 37.29 | 482,784 | -0.82(-2.16%) |
Jun 20, 2002 | 38.70 | 39.13 | 38.11 | 38.11 | 442,809 | -0.58(-1.51%) |
Jun 19, 2002 | 39.16 | 39.79 | 38.67 | 38.70 | 278,410 | -0.46(-1.17%) |
Jun 18, 2002 | 39.68 | 39.91 | 39.03 | 39.16 | 491,782 | -0.73(-1.83%) |
Jun 17, 2002 | 39.13 | 39.91 | 39.13 | 39.89 | 262,472 | +0.92(+2.36%) |
Jun 14, 2002 | 39.05 | 39.07 | 38.35 | 38.97 | 612,992 | -0.72(-1.82%) |
Jun 12, 2002 | 39.21 | 39.77 | 38.67 | 39.69 | 443,066 | +0.34(+0.87%) |
Jun 11, 2002 | 39.76 | 40.53 | 39.20 | 39.35 | 796,286 | +0.02(+0.04%) |
Jun 10, 2002 | 39.09 | 39.89 | 39.02 | 39.34 | 334,067 | +0.09(+0.24%) |
Jun 07, 2002 | 38.94 | 39.55 | 38.94 | 39.24 | 653,738 | -0.54(-1.35%) |
Jun 06, 2002 | 40.46 | 40.61 | 39.37 | 39.78 | 573,917 | -0.79(-1.96%) |