Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 43.79 | 44.25 | 43.53 | 43.69 | 8,630,841 | -0.72(-1.62%) |
Aug 29, 2002 | 43.82 | 44.83 | 43.56 | 44.41 | 10,105,805 | +0.32(+0.74%) |
Aug 28, 2002 | 44.05 | 44.64 | 43.86 | 44.08 | 11,370,281 | -1.10(-2.44%) |
Aug 27, 2002 | 46.60 | 46.62 | 44.80 | 45.19 | 12,228,621 | -0.85(-1.84%) |
Aug 26, 2002 | 46.60 | 46.88 | 45.09 | 46.03 | 12,073,343 | -0.57(-1.22%) |
Aug 23, 2002 | 47.06 | 47.23 | 45.99 | 46.60 | 10,194,658 | -0.92(-1.94%) |
Aug 22, 2002 | 46.92 | 47.79 | 46.48 | 47.52 | 9,397,049 | +0.57(+1.22%) |
Aug 21, 2002 | 47.47 | 47.72 | 46.11 | 46.95 | 13,403,209 | -0.16(-0.33%) |
Aug 20, 2002 | 47.27 | 47.53 | 46.47 | 47.10 | 13,234,819 | -0.71(-1.48%) |
Aug 19, 2002 | 45.99 | 48.02 | 45.79 | 47.81 | 18,640,028 | +1.82(+3.96%) |
Aug 16, 2002 | 44.34 | 46.36 | 44.04 | 45.99 | 20,092,564 | +1.65(+3.73%) |
Aug 15, 2002 | 43.70 | 44.46 | 43.24 | 44.34 | 15,988,924 | +0.92(+2.11%) |
Aug 14, 2002 | 41.70 | 43.48 | 41.35 | 43.42 | 14,411,477 | +1.75(+4.20%) |
Aug 13, 2002 | 41.47 | 42.77 | 41.26 | 41.67 | 13,827,806 | +0.08(+0.18%) |
Aug 12, 2002 | 41.18 | 42.10 | 40.93 | 41.60 | 9,080,801 | -0.03(-0.08%) |
Aug 09, 2002 | 40.93 | 43.06 | 40.80 | 41.63 | 11,975,173 | +0.13(+0.31%) |
Aug 08, 2002 | 40.11 | 41.76 | 39.62 | 41.51 | 14,527,935 | +1.41(+3.53%) |
Aug 07, 2002 | 39.99 | 40.51 | 38.72 | 40.09 | 13,866,798 | +0.74(+1.87%) |
Aug 06, 2002 | 38.83 | 40.24 | 38.61 | 39.36 | 14,442,188 | +1.11(+2.89%) |
Aug 05, 2002 | 39.38 | 39.62 | 38.17 | 38.25 | 12,296,080 | -1.10(-2.78%) |
Aug 02, 2002 | 39.53 | 39.55 | 38.90 | 39.34 | 11,930,488 | -0.21(-0.54%) |
Aug 01, 2002 | 40.80 | 40.98 | 38.96 | 39.56 | 15,237,898 | -1.25(-3.05%) |
Jul 31, 2002 | 41.01 | 41.50 | 40.06 | 40.80 | 21,943,470 | -0.81(-1.94%) |
Jul 30, 2002 | 40.86 | 42.14 | 40.58 | 41.61 | 17,492,182 | +0.35(+0.86%) |
Jul 29, 2002 | 40.79 | 41.38 | 39.41 | 41.26 | 20,564,434 | +2.77(+7.20%) |
Jul 26, 2002 | 39.85 | 40.27 | 38.12 | 38.49 | 19,972,826 | -1.71(-4.25%) |
Jul 25, 2002 | 39.94 | 40.57 | 39.01 | 40.20 | 18,960,762 | -0.11(-0.27%) |
Jul 24, 2002 | 38.25 | 40.57 | 38.08 | 40.31 | 23,816,980 | +1.44(+3.71%) |
Jul 23, 2002 | 39.56 | 40.57 | 38.64 | 38.86 | 22,026,458 | -0.84(-2.12%) |
Jul 22, 2002 | 41.30 | 41.84 | 39.59 | 39.70 | 25,649,944 | -2.03(-4.86%) |
Jul 19, 2002 | 41.13 | 42.14 | 40.57 | 41.73 | 20,035,800 | -0.03(-0.07%) |
Jul 18, 2002 | 40.86 | 43.01 | 40.57 | 41.76 | 26,415,808 | +0.79(+1.92%) |
Jul 17, 2002 | 41.15 | 41.50 | 40.35 | 40.97 | 19,905,368 | +0.97(+2.43%) |
Jul 16, 2002 | 40.29 | 41.38 | 39.69 | 40.00 | 18,092,934 | -1.15(-2.80%) |
Jul 15, 2002 | 39.65 | 41.15 | 38.60 | 41.15 | 17,979,236 | +1.04(+2.59%) |
Jul 12, 2002 | 40.57 | 41.58 | 39.88 | 40.11 | 14,789,664 | -0.12(-0.29%) |
Jul 11, 2002 | 39.41 | 40.43 | 39.15 | 40.23 | 19,023,908 | +0.38(+0.95%) |
Jul 10, 2002 | 40.92 | 41.30 | 39.72 | 39.85 | 17,379,692 | -0.53(-1.31%) |
Jul 09, 2002 | 41.38 | 41.88 | 40.25 | 40.38 | 19,264,072 | -0.94(-2.29%) |
Jul 08, 2002 | 42.31 | 42.59 | 41.17 | 41.33 | 16,369,871 | -1.28(-2.99%) |
Jul 05, 2002 | 41.99 | 42.83 | 41.73 | 42.60 | 9,045,777 | +1.73(+4.24%) |
Jul 03, 2002 | 39.38 | 40.98 | 39.34 | 40.87 | 14,613,165 | +1.12(+2.81%) |
Jul 02, 2002 | 39.33 | 40.22 | 39.24 | 39.75 | 20,725,922 | +0.57(+1.45%) |
Jul 01, 2002 | 41.74 | 41.97 | 38.93 | 39.18 | 20,800,110 | -2.55(-6.11%) |
Jun 28, 2002 | 41.35 | 42.67 | 41.30 | 41.73 | 18,884,504 | +0.06(+0.14%) |
Jun 27, 2002 | 41.27 | 41.82 | 40.05 | 41.67 | 18,305,664 | +1.07(+2.64%) |
Jun 26, 2002 | 38.31 | 40.91 | 38.31 | 40.60 | 19,916,926 | +0.84(+2.11%) |
Jun 25, 2002 | 40.75 | 41.41 | 39.65 | 39.76 | 14,759,644 | -0.64(-1.58%) |
Jun 24, 2002 | 38.98 | 41.44 | 38.98 | 40.40 | 25,340,770 | +0.55(+1.38%) |
Jun 21, 2002 | 40.57 | 41.15 | 39.52 | 39.85 | 26,815,734 | -1.64(-3.95%) |
Jun 20, 2002 | 42.89 | 42.94 | 41.40 | 41.49 | 19,180,050 | -1.03(-2.41%) |
Jun 19, 2002 | 43.01 | 43.59 | 42.46 | 42.51 | 16,313,454 | -1.50(-3.41%) |
Jun 18, 2002 | 43.82 | 44.57 | 43.74 | 44.02 | 12,494,663 | -0.70(-1.56%) |
Jun 17, 2002 | 44.15 | 45.06 | 43.56 | 44.71 | 13,415,631 | +0.56(+1.27%) |
Jun 14, 2002 | 43.01 | 44.50 | 42.46 | 44.15 | 14,823,825 | +0.33(+0.75%) |
Jun 13, 2002 | 43.73 | 44.86 | 43.64 | 43.82 | 15,371,782 | +0.55(+1.27%) |
Jun 12, 2002 | 43.70 | 44.02 | 42.46 | 43.27 | 22,939,834 | -0.49(-1.11%) |
Jun 11, 2002 | 45.12 | 45.35 | 43.59 | 43.75 | 13,722,045 | -0.76(-1.71%) |
Jun 10, 2002 | 45.06 | 45.67 | 44.40 | 44.51 | 12,207,917 | -0.87(-1.92%) |
Jun 07, 2002 | 45.49 | 45.70 | 44.63 | 45.38 | 16,061,559 | -0.79(-1.71%) |
Jun 06, 2002 | 46.69 | 46.92 | 45.73 | 46.17 | 9,559,228 | -0.52(-1.11%) |
Jun 05, 2002 | 46.17 | 46.78 | 45.85 | 46.69 | 12,374,064 | +0.72(+1.56%) |
Jun 04, 2002 | 45.27 | 46.17 | 44.98 | 45.97 | 12,548,492 | +0.70(+1.54%) |