Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 40.93 | 41.54 | 40.93 | 41.17 | 34,272 | +0.25(+0.60%) |
Aug 29, 2002 | 40.89 | 41.10 | 40.41 | 40.93 | 51,529 | -0.58(-1.41%) |
Aug 28, 2002 | 41.39 | 41.66 | 41.14 | 41.51 | 20,903 | -0.58(-1.37%) |
Aug 27, 2002 | 42.13 | 42.33 | 41.96 | 42.09 | 41,320 | -0.24(-0.56%) |
Aug 26, 2002 | 42.29 | 42.50 | 42.09 | 42.33 | 52,623 | +1.19(+2.90%) |
Aug 23, 2002 | 41.15 | 41.46 | 41.12 | 41.13 | 21,754 | -0.01(-0.02%) |
Aug 22, 2002 | 40.87 | 41.43 | 40.75 | 41.14 | 47,032 | +0.09(+0.22%) |
Aug 21, 2002 | 41.35 | 41.35 | 40.61 | 41.05 | 81,426 | +1.04(+2.59%) |
Aug 20, 2002 | 39.87 | 40.16 | 39.78 | 40.01 | 70,002 | -0.85(-2.07%) |
Aug 16, 2002 | 40.85 | 41.32 | 40.85 | 40.86 | 55,297 | -0.82(-1.97%) |
Aug 15, 2002 | 41.40 | 41.83 | 41.22 | 41.68 | 30,869 | -0.44(-1.05%) |
Aug 14, 2002 | 41.51 | 42.15 | 41.02 | 42.13 | 40,956 | +0.91(+2.22%) |
Aug 13, 2002 | 41.22 | 41.96 | 41.18 | 41.22 | 65,019 | -0.71(-1.69%) |
Aug 12, 2002 | 42.25 | 42.25 | 41.45 | 41.92 | 56,147 | +1.11(+2.72%) |
Aug 07, 2002 | 40.57 | 41.00 | 40.49 | 40.81 | 140,977 | +1.85(+4.75%) |
Aug 06, 2002 | 38.71 | 39.29 | 38.71 | 38.96 | 68,665 | -0.04(-0.11%) |
Aug 05, 2002 | 39.37 | 39.50 | 38.80 | 39.00 | 94,916 | -0.58(-1.46%) |
Aug 02, 2002 | 39.96 | 40.11 | 39.42 | 39.58 | 70,002 | -0.40(-1.01%) |
Aug 01, 2002 | 39.58 | 40.31 | 39.54 | 39.98 | 54,932 | +0.51(+1.29%) |
Jul 31, 2002 | 39.50 | 39.58 | 39.29 | 39.47 | 31,112 | -0.77(-1.90%) |
Jul 30, 2002 | 39.88 | 40.52 | 39.84 | 40.24 | 114,604 | +1.12(+2.86%) |
Jul 29, 2002 | 38.76 | 39.12 | 38.67 | 39.12 | 270,287 | +0.03(+0.08%) |
Jul 26, 2002 | 39.04 | 39.08 | 38.89 | 39.08 | 69,030 | -0.24(-0.61%) |
Jul 25, 2002 | 39.08 | 39.54 | 38.80 | 39.32 | 100,628 | -1.45(-3.55%) |
Jul 24, 2002 | 40.32 | 40.89 | 39.66 | 40.77 | 182,662 | -0.12(-0.30%) |
Jul 23, 2002 | 41.72 | 41.72 | 40.47 | 40.89 | 90,176 | -0.82(-1.97%) |
Jul 22, 2002 | 41.84 | 42.13 | 41.35 | 41.72 | 120,559 | +0.77(+1.89%) |
Jul 19, 2002 | 42.06 | 42.17 | 40.94 | 40.94 | 70,853 | -1.20(-2.85%) |
Jul 17, 2002 | 43.08 | 43.08 | 42.09 | 42.15 | 134,900 | +0.55(+1.33%) |
Jul 12, 2002 | 41.96 | 42.10 | 41.35 | 41.59 | 54,567 | -0.28(-0.67%) |
Jul 11, 2002 | 41.76 | 41.96 | 41.45 | 41.87 | 69,637 | +0.22(+0.53%) |
Jul 10, 2002 | 41.76 | 42.60 | 41.64 | 41.65 | 1,349,005 | -0.68(-1.61%) |
Jul 09, 2002 | 42.75 | 42.91 | 42.01 | 42.33 | 29,896 | +0.07(+0.16%) |
Jul 08, 2002 | 42.94 | 42.94 | 42.27 | 42.27 | 48,248 | -0.67(-1.57%) |
Jul 05, 2002 | 42.79 | 42.94 | 42.79 | 42.94 | 85,072 | -0.52(-1.19%) |
Jul 04, 2002 | 43.14 | 43.55 | 43.14 | 43.46 | 53,595 | +0.00(+0.00%) |
Jul 03, 2002 | 43.14 | 43.55 | 43.14 | 43.46 | 53,595 | +0.87(+2.05%) |
Jul 02, 2002 | 43.28 | 43.36 | 42.38 | 42.59 | 46,060 | -0.20(-0.46%) |
Jul 01, 2002 | 43.45 | 43.61 | 42.79 | 42.79 | 37,431 | -0.82(-1.89%) |
Jun 28, 2002 | 43.36 | 43.77 | 43.22 | 43.61 | 89,326 | +1.97(+4.74%) |
Jun 27, 2002 | 41.39 | 41.64 | 41.37 | 41.64 | 25,521 | +0.44(+1.08%) |
Jun 26, 2002 | 41.39 | 41.45 | 40.74 | 41.19 | 50,557 | -0.79(-1.88%) |
Jun 25, 2002 | 41.96 | 42.58 | 41.96 | 41.98 | 51,043 | +1.27(+3.11%) |
Jun 21, 2002 | 40.65 | 40.85 | 40.52 | 40.71 | 84,950 | -0.12(-0.28%) |
Jun 20, 2002 | 41.18 | 41.31 | 40.75 | 40.83 | 82,884 | -0.84(-2.01%) |
Jun 19, 2002 | 42.13 | 42.13 | 41.57 | 41.67 | 28,560 | -0.57(-1.34%) |
Jun 18, 2002 | 41.47 | 42.29 | 41.47 | 42.24 | 43,143 | +0.65(+1.56%) |
Jun 17, 2002 | 41.06 | 41.76 | 41.06 | 41.59 | 83,614 | -0.01(-0.02%) |
Jun 14, 2002 | 42.01 | 42.01 | 41.26 | 41.59 | 129,796 | -1.72(-3.97%) |
Jun 12, 2002 | 43.40 | 43.82 | 43.02 | 43.31 | 94,430 | +0.44(+1.02%) |
Jun 11, 2002 | 42.95 | 43.23 | 42.80 | 42.88 | 143,407 | -0.24(-0.55%) |
Jun 10, 2002 | 43.24 | 43.33 | 43.03 | 43.12 | 36,459 | -0.33(-0.76%) |
Jun 07, 2002 | 42.91 | 43.73 | 42.88 | 43.45 | 34,272 | +0.37(+0.86%) |
Jun 06, 2002 | 43.77 | 43.86 | 42.85 | 43.08 | 99,413 | -0.96(-2.19%) |