Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 28.03 | 29.02 | 27.81 | 28.40 | 2,752,529 | +0.13(+0.45%) |
Aug 29, 2002 | 27.67 | 28.58 | 27.07 | 28.27 | 5,111,068 | +0.14(+0.51%) |
Aug 28, 2002 | 28.23 | 28.33 | 27.71 | 28.13 | 3,702,149 | -0.37(-1.31%) |
Aug 27, 2002 | 29.32 | 29.95 | 28.27 | 28.50 | 3,819,956 | -0.66(-2.27%) |
Aug 26, 2002 | 28.66 | 29.34 | 27.99 | 29.17 | 3,404,490 | +0.45(+1.58%) |
Aug 23, 2002 | 29.60 | 29.50 | 28.52 | 28.71 | 3,881,874 | -0.89(-3.01%) |
Aug 22, 2002 | 28.39 | 30.26 | 27.79 | 29.60 | 6,997,623 | +1.51(+5.39%) |
Aug 21, 2002 | 27.95 | 28.58 | 27.39 | 28.09 | 4,068,633 | +0.24(+0.86%) |
Aug 20, 2002 | 27.51 | 28.19 | 26.83 | 27.85 | 4,287,670 | +1.97(+7.63%) |
Aug 16, 2002 | 25.56 | 26.59 | 24.84 | 25.88 | 5,093,987 | -0.20(-0.76%) |
Aug 15, 2002 | 24.84 | 26.35 | 24.60 | 26.08 | 8,272,407 | +1.35(+5.48%) |
Aug 14, 2002 | 21.34 | 24.76 | 20.94 | 24.72 | 11,255,402 | +1.47(+6.34%) |
Aug 13, 2002 | 23.17 | 23.95 | 22.75 | 23.25 | 6,226,724 | +0.25(+1.11%) |
Aug 12, 2002 | 22.49 | 23.05 | 21.74 | 22.99 | 5,650,120 | +2.87(+14.24%) |
Aug 07, 2002 | 21.27 | 21.90 | 19.15 | 20.13 | 14,972,874 | -1.14(-5.35%) |
Aug 06, 2002 | 20.30 | 21.94 | 20.18 | 21.27 | 10,594,650 | +1.60(+8.14%) |
Aug 05, 2002 | 22.81 | 22.99 | 19.27 | 19.67 | 11,773,480 | -3.11(-13.64%) |
Aug 02, 2002 | 23.93 | 23.98 | 22.31 | 22.77 | 4,376,089 | -1.11(-4.67%) |
Aug 01, 2002 | 25.32 | 25.32 | 23.70 | 23.89 | 5,158,417 | -1.35(-5.36%) |
Jul 31, 2002 | 23.99 | 25.30 | 23.94 | 25.24 | 8,666,272 | +1.41(+5.91%) |
Jul 30, 2002 | 23.49 | 24.20 | 21.94 | 23.83 | 13,877,313 | +0.46(+1.98%) |
Jul 29, 2002 | 24.28 | 25.76 | 22.61 | 23.37 | 12,951,807 | -0.92(-3.77%) |
Jul 26, 2002 | 26.87 | 26.87 | 24.09 | 24.28 | 12,033,711 | -1.50(-5.83%) |
Jul 25, 2002 | 25.48 | 27.36 | 24.67 | 25.79 | 9,064,909 | -0.73(-2.76%) |
Jul 24, 2002 | 22.29 | 27.07 | 21.14 | 26.52 | 14,933,563 | +1.85(+7.49%) |
Jul 23, 2002 | 27.32 | 27.51 | 24.05 | 24.67 | 10,724,138 | -2.48(-9.12%) |
Jul 22, 2002 | 28.46 | 29.46 | 27.15 | 27.15 | 11,823,341 | -0.88(-3.15%) |
Jul 19, 2002 | 26.66 | 29.62 | 26.39 | 28.03 | 12,219,842 | +3.77(+15.52%) |
Jul 17, 2002 | 30.46 | 33.24 | 23.88 | 24.27 | 53,619,308 | -16.66(-40.71%) |
Jul 10, 2002 | 44.62 | 45.22 | 40.89 | 40.93 | 11,130,938 | -3.22(-7.29%) |
Jul 09, 2002 | 45.86 | 46.18 | 44.19 | 44.15 | 3,974,814 | -2.05(-4.45%) |
Jul 08, 2002 | 47.45 | 48.29 | 45.99 | 46.20 | 3,598,408 | -1.53(-3.20%) |
Jul 05, 2002 | 46.26 | 48.01 | 46.10 | 47.73 | 1,334,818 | +1.97(+4.30%) |
Jul 04, 2002 | 44.59 | 45.77 | 43.72 | 45.77 | 3,044,159 | +0.00(+0.00%) |
Jul 03, 2002 | 44.59 | 45.77 | 43.72 | 45.77 | 3,044,159 | +0.58(+1.29%) |
Jul 02, 2002 | 46.61 | 46.61 | 45.15 | 45.19 | 3,361,160 | -1.42(-3.04%) |
Jul 01, 2002 | 48.41 | 48.65 | 46.40 | 46.60 | 3,594,389 | -2.01(-4.13%) |
Jun 28, 2002 | 47.06 | 49.29 | 46.98 | 48.61 | 3,853,741 | +1.55(+3.30%) |
Jun 27, 2002 | 46.06 | 47.18 | 45.58 | 47.06 | 3,287,436 | +1.83(+4.05%) |
Jun 26, 2002 | 44.95 | 45.46 | 44.28 | 45.22 | 3,312,178 | -0.61(-1.32%) |
Jun 25, 2002 | 46.21 | 47.76 | 45.78 | 45.83 | 2,541,656 | +0.17(+0.37%) |
Jun 21, 2002 | 45.22 | 45.70 | 44.78 | 45.66 | 24,830,032 | +0.24(+0.53%) |
Jun 20, 2002 | 46.75 | 46.75 | 45.34 | 45.42 | 3,600,417 | -1.33(-2.84%) |
Jun 19, 2002 | 46.98 | 47.26 | 46.42 | 46.75 | 3,561,608 | -0.85(-1.79%) |
Jun 18, 2002 | 46.98 | 47.84 | 46.82 | 47.61 | 3,334,659 | +0.15(+0.32%) |
Jun 17, 2002 | 45.30 | 47.45 | 45.22 | 47.45 | 4,499,297 | +3.16(+7.14%) |
Jun 14, 2002 | 43.15 | 44.38 | 41.40 | 44.29 | 4,588,344 | -1.09(-2.40%) |
Jun 12, 2002 | 47.06 | 47.14 | 44.89 | 45.38 | 5,041,363 | -1.58(-3.37%) |
Jun 11, 2002 | 48.01 | 48.76 | 46.85 | 46.97 | 2,251,407 | -0.64(-1.35%) |
Jun 10, 2002 | 47.85 | 47.89 | 46.64 | 47.61 | 2,087,380 | -0.16(-0.33%) |
Jun 07, 2002 | 46.98 | 47.92 | 46.40 | 47.77 | 2,418,447 | +0.18(+0.37%) |
Jun 06, 2002 | 48.17 | 48.27 | 47.37 | 47.60 | 2,158,090 | -0.53(-1.11%) |