Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 28.15 | 29.15 | 27.93 | 28.52 | 2,740,588 | +0.13(+0.45%) |
Aug 29, 2002 | 27.79 | 28.71 | 27.19 | 28.40 | 5,088,895 | +0.14(+0.51%) |
Aug 28, 2002 | 28.35 | 28.45 | 27.83 | 28.25 | 3,686,088 | -0.38(-1.31%) |
Aug 27, 2002 | 29.45 | 30.08 | 28.39 | 28.63 | 3,803,384 | -0.66(-2.27%) |
Aug 26, 2002 | 28.79 | 29.47 | 28.11 | 29.29 | 3,389,720 | +0.46(+1.58%) |
Aug 23, 2002 | 29.73 | 29.63 | 28.64 | 28.84 | 3,865,034 | -0.90(-3.01%) |
Aug 22, 2002 | 28.51 | 30.39 | 27.91 | 29.73 | 6,967,265 | +1.52(+5.39%) |
Aug 21, 2002 | 28.07 | 28.70 | 27.51 | 28.21 | 4,050,983 | +0.24(+0.86%) |
Aug 20, 2002 | 27.63 | 28.31 | 26.95 | 27.97 | 4,269,069 | +1.98(+7.63%) |
Aug 16, 2002 | 25.67 | 26.71 | 24.95 | 25.99 | 5,071,888 | -0.20(-0.76%) |
Aug 15, 2002 | 24.95 | 26.47 | 24.71 | 26.19 | 8,236,519 | +1.36(+5.48%) |
Aug 14, 2002 | 21.43 | 24.87 | 21.03 | 24.83 | 11,206,573 | +1.48(+6.34%) |
Aug 13, 2002 | 23.27 | 24.05 | 22.85 | 23.35 | 6,199,711 | +0.26(+1.11%) |
Aug 12, 2002 | 22.59 | 23.15 | 21.84 | 23.09 | 5,625,608 | +2.88(+14.24%) |
Aug 07, 2002 | 21.37 | 21.99 | 19.23 | 20.22 | 14,907,918 | -1.14(-5.35%) |
Aug 06, 2002 | 20.39 | 22.03 | 20.27 | 21.36 | 10,548,687 | +1.61(+8.14%) |
Aug 05, 2002 | 22.91 | 23.09 | 19.35 | 19.75 | 11,722,403 | -3.12(-13.64%) |
Aug 02, 2002 | 24.03 | 24.09 | 22.41 | 22.87 | 4,357,104 | -1.12(-4.67%) |
Aug 01, 2002 | 25.43 | 25.43 | 23.80 | 23.99 | 5,136,039 | -1.36(-5.36%) |
Jul 31, 2002 | 24.09 | 25.41 | 24.05 | 25.35 | 8,628,675 | +1.42(+5.91%) |
Jul 30, 2002 | 23.59 | 24.31 | 22.03 | 23.93 | 13,817,110 | +0.46(+1.98%) |
Jul 29, 2002 | 24.39 | 25.87 | 22.71 | 23.47 | 12,895,619 | -0.92(-3.77%) |
Jul 26, 2002 | 26.99 | 26.99 | 24.19 | 24.39 | 11,981,506 | -1.51(-5.84%) |
Jul 25, 2002 | 25.59 | 27.48 | 24.78 | 25.90 | 9,025,583 | -0.74(-2.76%) |
Jul 24, 2002 | 22.39 | 27.19 | 21.23 | 26.64 | 14,868,777 | +1.86(+7.49%) |
Jul 23, 2002 | 27.44 | 27.63 | 24.15 | 24.78 | 10,677,614 | -2.49(-9.12%) |
Jul 22, 2002 | 28.59 | 29.59 | 27.27 | 27.27 | 11,772,048 | -0.89(-3.15%) |
Jul 19, 2002 | 26.77 | 29.75 | 26.51 | 28.16 | 12,166,830 | +3.78(+15.52%) |
Jul 17, 2002 | 30.59 | 33.39 | 23.98 | 24.37 | 53,386,692 | -16.74(-40.71%) |
Jul 10, 2002 | 44.81 | 45.42 | 41.06 | 41.11 | 11,082,649 | -3.23(-7.29%) |
Jul 09, 2002 | 46.06 | 46.38 | 44.38 | 44.34 | 3,957,571 | -2.06(-4.45%) |
Jul 08, 2002 | 47.66 | 48.50 | 46.19 | 46.41 | 3,582,797 | -1.54(-3.20%) |
Jul 05, 2002 | 46.46 | 48.22 | 46.30 | 47.94 | 1,329,027 | +1.98(+4.30%) |
Jul 04, 2002 | 44.78 | 45.97 | 43.91 | 45.97 | 3,030,953 | +0.00(+0.00%) |
Jul 03, 2002 | 44.78 | 45.97 | 43.91 | 45.97 | 3,030,953 | +0.58(+1.29%) |
Jul 02, 2002 | 46.81 | 46.81 | 45.34 | 45.38 | 3,346,578 | -1.42(-3.04%) |
Jul 01, 2002 | 48.62 | 48.86 | 46.61 | 46.81 | 3,578,795 | -2.02(-4.13%) |
Jun 28, 2002 | 47.27 | 49.50 | 47.18 | 48.82 | 3,837,023 | +1.56(+3.30%) |
Jun 27, 2002 | 46.26 | 47.38 | 45.78 | 47.26 | 3,273,174 | +1.84(+4.05%) |
Jun 26, 2002 | 45.14 | 45.66 | 44.47 | 45.42 | 3,297,809 | -0.61(-1.32%) |
Jun 25, 2002 | 46.41 | 47.97 | 45.98 | 46.03 | 2,530,629 | +0.17(+0.37%) |
Jun 21, 2002 | 45.42 | 45.90 | 44.97 | 45.86 | 24,722,314 | +0.24(+0.53%) |
Jun 20, 2002 | 46.96 | 46.96 | 45.54 | 45.62 | 3,584,798 | -1.34(-2.84%) |
Jun 19, 2002 | 47.18 | 47.46 | 46.62 | 46.96 | 3,546,157 | -0.86(-1.79%) |
Jun 18, 2002 | 47.18 | 48.05 | 47.02 | 47.81 | 3,320,193 | +0.15(+0.32%) |
Jun 17, 2002 | 45.50 | 47.66 | 45.42 | 47.66 | 4,479,778 | +3.17(+7.14%) |
Jun 14, 2002 | 43.34 | 44.57 | 41.58 | 44.49 | 4,568,438 | -1.10(-2.40%) |
Jun 12, 2002 | 47.26 | 47.34 | 45.09 | 45.58 | 5,019,492 | -1.59(-3.37%) |
Jun 11, 2002 | 48.22 | 48.97 | 47.05 | 47.17 | 2,241,639 | -0.65(-1.35%) |
Jun 10, 2002 | 48.06 | 48.10 | 46.85 | 47.82 | 2,078,325 | -0.16(-0.33%) |
Jun 07, 2002 | 47.18 | 48.13 | 46.60 | 47.98 | 2,407,955 | +0.18(+0.37%) |
Jun 06, 2002 | 48.38 | 48.48 | 47.57 | 47.80 | 2,148,728 | -0.54(-1.11%) |