Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 37.49 | 38.05 | 37.49 | 37.72 | 37,415 | +0.23(+0.60%) |
Aug 29, 2002 | 37.46 | 37.65 | 37.01 | 37.49 | 56,255 | -0.54(-1.41%) |
Aug 28, 2002 | 37.91 | 38.16 | 37.69 | 38.02 | 22,820 | -0.53(-1.37%) |
Aug 27, 2002 | 38.59 | 38.77 | 38.44 | 38.55 | 45,110 | -0.22(-0.56%) |
Aug 26, 2002 | 38.74 | 38.93 | 38.55 | 38.77 | 57,449 | +1.09(+2.90%) |
Aug 23, 2002 | 37.69 | 37.98 | 37.67 | 37.68 | 23,749 | -0.01(-0.02%) |
Aug 22, 2002 | 37.44 | 37.95 | 37.33 | 37.69 | 51,346 | +0.08(+0.22%) |
Aug 21, 2002 | 37.87 | 37.87 | 37.20 | 37.60 | 88,893 | +0.95(+2.59%) |
Aug 20, 2002 | 36.52 | 36.79 | 36.44 | 36.65 | 76,422 | -0.78(-2.07%) |
Aug 16, 2002 | 37.42 | 37.85 | 37.42 | 37.43 | 60,368 | -0.75(-1.97%) |
Aug 15, 2002 | 37.93 | 38.32 | 37.76 | 38.18 | 33,700 | -0.41(-1.05%) |
Aug 14, 2002 | 38.02 | 38.60 | 37.57 | 38.59 | 44,712 | +0.84(+2.22%) |
Aug 13, 2002 | 37.76 | 38.43 | 37.72 | 37.75 | 70,982 | -0.65(-1.69%) |
Aug 12, 2002 | 38.70 | 38.70 | 37.96 | 38.40 | 61,296 | +1.02(+2.72%) |
Aug 07, 2002 | 37.16 | 37.56 | 37.09 | 37.38 | 153,905 | +1.70(+4.75%) |
Aug 06, 2002 | 35.46 | 35.99 | 35.46 | 35.69 | 74,962 | -0.04(-0.11%) |
Aug 05, 2002 | 36.06 | 36.18 | 35.54 | 35.73 | 103,621 | -0.53(-1.46%) |
Aug 02, 2002 | 36.61 | 36.74 | 36.11 | 36.25 | 76,422 | -0.37(-1.01%) |
Aug 01, 2002 | 36.25 | 36.92 | 36.22 | 36.62 | 59,970 | +0.47(+1.29%) |
Jul 31, 2002 | 36.18 | 36.25 | 35.99 | 36.16 | 33,965 | -0.70(-1.90%) |
Jul 30, 2002 | 36.53 | 37.12 | 36.49 | 36.86 | 125,114 | +1.02(+2.86%) |
Jul 29, 2002 | 35.50 | 35.83 | 35.42 | 35.83 | 295,074 | +0.03(+0.08%) |
Jul 26, 2002 | 35.76 | 35.80 | 35.62 | 35.80 | 75,360 | -0.22(-0.61%) |
Jul 25, 2002 | 35.80 | 36.22 | 35.54 | 36.02 | 109,856 | -1.33(-3.55%) |
Jul 24, 2002 | 36.93 | 37.46 | 36.33 | 37.35 | 199,414 | -0.11(-0.30%) |
Jul 23, 2002 | 38.21 | 38.21 | 37.07 | 37.46 | 98,446 | -0.75(-1.97%) |
Jul 22, 2002 | 38.33 | 38.59 | 37.87 | 38.21 | 131,616 | +0.71(+1.89%) |
Jul 19, 2002 | 38.53 | 38.63 | 37.50 | 37.50 | 77,350 | -1.10(-2.85%) |
Jul 17, 2002 | 39.46 | 39.46 | 38.55 | 38.60 | 147,271 | +0.51(+1.33%) |
Jul 12, 2002 | 38.44 | 38.57 | 37.87 | 38.10 | 59,572 | -0.26(-0.67%) |
Jul 11, 2002 | 38.25 | 38.43 | 37.97 | 38.36 | 76,024 | +0.20(+0.53%) |
Jul 10, 2002 | 38.25 | 39.02 | 38.15 | 38.15 | 1,472,719 | -0.63(-1.61%) |
Jul 09, 2002 | 39.16 | 39.31 | 38.48 | 38.78 | 32,638 | +0.06(+0.16%) |
Jul 08, 2002 | 39.34 | 39.34 | 38.72 | 38.72 | 52,672 | -0.62(-1.57%) |
Jul 05, 2002 | 39.19 | 39.34 | 39.19 | 39.34 | 92,874 | -0.47(-1.19%) |
Jul 04, 2002 | 39.52 | 39.89 | 39.52 | 39.81 | 58,510 | +0.00(+0.00%) |
Jul 03, 2002 | 39.52 | 39.89 | 39.52 | 39.81 | 58,510 | +0.80(+2.05%) |
Jul 02, 2002 | 39.65 | 39.72 | 38.82 | 39.01 | 50,284 | -0.18(-0.46%) |
Jul 01, 2002 | 39.80 | 39.95 | 39.19 | 39.19 | 40,864 | -0.75(-1.89%) |
Jun 28, 2002 | 39.72 | 40.10 | 39.59 | 39.95 | 97,517 | +1.81(+4.74%) |
Jun 27, 2002 | 37.91 | 38.14 | 37.90 | 38.14 | 27,862 | +0.41(+1.08%) |
Jun 26, 2002 | 37.91 | 37.97 | 37.32 | 37.73 | 55,193 | -0.72(-1.88%) |
Jun 25, 2002 | 38.44 | 39.00 | 38.44 | 38.45 | 55,724 | +1.16(+3.11%) |
Jun 21, 2002 | 37.23 | 37.41 | 37.12 | 37.29 | 92,741 | -0.11(-0.28%) |
Jun 20, 2002 | 37.72 | 37.84 | 37.33 | 37.40 | 90,486 | -0.77(-2.01%) |
Jun 19, 2002 | 38.59 | 38.59 | 38.08 | 38.17 | 31,179 | -0.52(-1.34%) |
Jun 18, 2002 | 37.99 | 38.73 | 37.99 | 38.69 | 47,100 | +0.60(+1.56%) |
Jun 17, 2002 | 37.61 | 38.25 | 37.61 | 38.09 | 91,282 | -0.01(-0.02%) |
Jun 14, 2002 | 38.48 | 38.48 | 37.80 | 38.10 | 141,699 | -1.58(-3.97%) |
Jun 12, 2002 | 39.76 | 40.13 | 39.40 | 39.68 | 103,090 | +0.40(+1.02%) |
Jun 11, 2002 | 39.34 | 39.60 | 39.20 | 39.28 | 156,559 | -0.22(-0.55%) |
Jun 10, 2002 | 39.61 | 39.69 | 39.42 | 39.49 | 39,803 | -0.30(-0.76%) |
Jun 07, 2002 | 39.31 | 40.06 | 39.28 | 39.80 | 37,415 | +0.34(+0.86%) |
Jun 06, 2002 | 40.10 | 40.17 | 39.25 | 39.46 | 108,530 | -0.88(-2.19%) |