Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 45.07 | 46.12 | 44.80 | 45.06 | 990,817 | +0.02(+0.05%) |
Aug 29, 2002 | 45.28 | 45.79 | 44.40 | 45.04 | 1,050,248 | -0.38(-0.83%) |
Aug 28, 2002 | 46.75 | 47.01 | 45.24 | 45.42 | 1,436,429 | -1.46(-3.11%) |
Aug 27, 2002 | 46.69 | 47.13 | 46.33 | 46.87 | 2,504,085 | +0.80(+1.73%) |
Aug 26, 2002 | 45.01 | 46.09 | 44.72 | 46.08 | 773,978 | +1.03(+2.29%) |
Aug 23, 2002 | 45.28 | 45.46 | 44.69 | 45.05 | 792,131 | -0.56(-1.23%) |
Aug 22, 2002 | 44.51 | 45.72 | 44.51 | 45.61 | 1,043,286 | +0.99(+2.22%) |
Aug 21, 2002 | 44.64 | 45.25 | 43.91 | 44.62 | 798,223 | +0.51(+1.17%) |
Aug 20, 2002 | 44.90 | 44.90 | 43.91 | 44.11 | 951,030 | +0.10(+0.24%) |
Aug 16, 2002 | 44.20 | 44.27 | 43.04 | 44.00 | 1,190,621 | -0.20(-0.45%) |
Aug 15, 2002 | 45.16 | 45.52 | 43.24 | 44.20 | 1,374,138 | -0.78(-1.73%) |
Aug 14, 2002 | 44.16 | 45.06 | 42.26 | 44.98 | 1,698,525 | +1.17(+2.68%) |
Aug 13, 2002 | 43.51 | 45.36 | 43.07 | 43.81 | 1,754,973 | +0.26(+0.59%) |
Aug 12, 2002 | 43.63 | 44.09 | 43.28 | 43.55 | 950,035 | +0.97(+2.29%) |
Aug 07, 2002 | 41.46 | 42.63 | 41.02 | 42.58 | 12,433 | +1.46(+3.56%) |
Aug 06, 2002 | 40.46 | 41.90 | 40.42 | 41.12 | 1,395,772 | +1.71(+4.33%) |
Aug 05, 2002 | 40.05 | 40.94 | 39.25 | 39.41 | 1,184,032 | -0.48(-1.21%) |
Aug 02, 2002 | 42.43 | 42.48 | 39.57 | 39.89 | 1,560,763 | -2.53(-5.97%) |
Aug 01, 2002 | 42.06 | 42.83 | 41.47 | 42.43 | 1,395,772 | +0.36(+0.86%) |
Jul 31, 2002 | 42.23 | 42.70 | 41.16 | 42.06 | 2,494,138 | -0.33(-0.78%) |
Jul 30, 2002 | 43.27 | 43.27 | 41.74 | 42.39 | 1,697,282 | -0.88(-2.03%) |
Jul 29, 2002 | 42.14 | 43.67 | 41.86 | 43.27 | 2,138,916 | +1.80(+4.34%) |
Jul 26, 2002 | 42.95 | 42.99 | 41.02 | 41.47 | 2,019,307 | -1.54(-3.59%) |
Jul 25, 2002 | 40.33 | 43.15 | 39.81 | 43.01 | 2,919,733 | +2.57(+6.34%) |
Jul 24, 2002 | 36.59 | 40.54 | 36.43 | 40.45 | 2,662,113 | +3.76(+10.26%) |
Jul 23, 2002 | 36.68 | 38.04 | 36.27 | 36.68 | 1,277,779 | -0.06(-0.17%) |
Jul 22, 2002 | 38.24 | 38.51 | 35.83 | 36.75 | 1,904,671 | -1.91(-4.95%) |
Jul 19, 2002 | 39.84 | 39.95 | 38.57 | 38.66 | 1,301,278 | -2.12(-5.19%) |
Jul 17, 2002 | 40.01 | 41.14 | 40.01 | 40.78 | 1,740,675 | -1.09(-2.59%) |
Jul 12, 2002 | 40.78 | 42.33 | 40.42 | 41.86 | 1,827,833 | +1.65(+4.10%) |
Jul 11, 2002 | 40.70 | 41.10 | 39.46 | 40.21 | 1,834,174 | -0.64(-1.57%) |
Jul 10, 2002 | 42.24 | 42.35 | 40.73 | 40.86 | 1,558,028 | -1.33(-3.15%) |
Jul 09, 2002 | 43.36 | 43.36 | 42.18 | 42.18 | 943,445 | -1.17(-2.71%) |
Jul 08, 2002 | 44.04 | 44.04 | 43.36 | 43.36 | 962,095 | -0.68(-1.55%) |
Jul 05, 2002 | 42.47 | 44.15 | 42.39 | 44.04 | 608,614 | +1.82(+4.30%) |
Jul 04, 2002 | 42.71 | 43.21 | 41.47 | 42.23 | 1,308,863 | +0.00(+0.00%) |
Jul 03, 2002 | 42.71 | 43.21 | 41.47 | 42.23 | 1,308,614 | -0.66(-1.54%) |
Jul 02, 2002 | 44.64 | 44.64 | 42.43 | 42.88 | 1,765,417 | -1.75(-3.93%) |
Jul 01, 2002 | 45.48 | 45.68 | 44.64 | 44.64 | 1,523,588 | -1.18(-2.58%) |
Jun 28, 2002 | 44.56 | 46.29 | 44.56 | 45.82 | 1,065,541 | +0.88(+1.95%) |
Jun 27, 2002 | 43.64 | 44.94 | 43.61 | 44.94 | 1,238,738 | +1.50(+3.46%) |
Jun 26, 2002 | 44.12 | 44.12 | 42.53 | 43.44 | 1,889,875 | -0.96(-2.16%) |
Jun 25, 2002 | 44.40 | 45.12 | 44.31 | 44.40 | 1,024,511 | +0.54(+1.23%) |
Jun 21, 2002 | 44.16 | 44.52 | 43.44 | 43.86 | 62,166 | -0.52(-1.18%) |
Jun 20, 2002 | 44.03 | 44.78 | 44.03 | 44.38 | 1,055,222 | -0.13(-0.29%) |
Jun 19, 2002 | 44.80 | 45.32 | 44.44 | 44.51 | 706,589 | -0.47(-1.04%) |
Jun 18, 2002 | 44.52 | 45.03 | 44.12 | 44.98 | 1,121,367 | +0.38(+0.85%) |
Jun 17, 2002 | 42.31 | 44.66 | 42.31 | 44.60 | 1,790,408 | +2.12(+5.00%) |
Jun 14, 2002 | 42.63 | 43.27 | 41.41 | 42.47 | 1,381,225 | -1.08(-2.47%) |
Jun 12, 2002 | 43.63 | 43.88 | 43.35 | 43.55 | 1,109,183 | -0.01(-0.02%) |
Jun 11, 2002 | 44.48 | 44.98 | 43.49 | 43.56 | 888,738 | -0.84(-1.88%) |
Jun 10, 2002 | 43.75 | 44.83 | 43.59 | 44.40 | 825,204 | +0.84(+1.94%) |
Jun 07, 2002 | 43.09 | 43.62 | 42.66 | 43.55 | 1,815,772 | +0.45(+1.04%) |
Jun 06, 2002 | 43.83 | 43.92 | 43.06 | 43.10 | 1,049,129 | -0.82(-1.87%) |