Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 44.31 | 44.54 | 43.79 | 44.26 | 1,947,066 | -0.05(-0.11%) |
Aug 29, 2002 | 44.24 | 44.73 | 43.51 | 44.31 | 2,520,405 | +0.08(+0.17%) |
Aug 28, 2002 | 45.12 | 45.20 | 43.83 | 44.24 | 3,087,152 | -1.16(-2.56%) |
Aug 27, 2002 | 46.18 | 46.24 | 45.26 | 45.40 | 3,251,068 | -0.46(-1.01%) |
Aug 26, 2002 | 44.85 | 46.27 | 44.73 | 45.86 | 2,623,384 | +1.09(+2.44%) |
Aug 23, 2002 | 46.46 | 46.46 | 44.71 | 44.77 | 2,847,211 | -1.78(-3.83%) |
Aug 22, 2002 | 46.20 | 46.76 | 45.87 | 46.55 | 3,288,128 | +0.30(+0.65%) |
Aug 21, 2002 | 45.17 | 46.25 | 44.44 | 46.25 | 3,546,819 | +1.25(+2.78%) |
Aug 20, 2002 | 45.03 | 45.35 | 44.42 | 45.00 | 2,158,882 | +0.56(+1.26%) |
Aug 16, 2002 | 43.56 | 44.89 | 43.55 | 44.44 | 3,900,285 | +0.88(+2.02%) |
Aug 15, 2002 | 43.49 | 43.86 | 42.70 | 43.56 | 3,799,065 | +0.08(+0.17%) |
Aug 14, 2002 | 41.76 | 43.49 | 41.51 | 43.49 | 3,314,789 | +1.73(+4.14%) |
Aug 13, 2002 | 42.39 | 42.80 | 41.67 | 41.76 | 3,032,367 | -0.63(-1.50%) |
Aug 12, 2002 | 40.96 | 42.46 | 40.67 | 42.39 | 2,940,522 | +2.87(+7.25%) |
Aug 07, 2002 | 38.57 | 39.70 | 38.23 | 39.53 | 4,055,119 | +1.50(+3.93%) |
Aug 06, 2002 | 36.86 | 38.71 | 36.35 | 38.03 | 5,889,833 | +2.51(+7.07%) |
Aug 05, 2002 | 37.03 | 37.31 | 34.99 | 35.52 | 3,188,080 | -1.47(-3.99%) |
Aug 02, 2002 | 38.20 | 38.84 | 36.59 | 36.99 | 2,902,875 | -1.21(-3.16%) |
Aug 01, 2002 | 39.36 | 39.83 | 37.68 | 38.20 | 4,769,229 | -1.12(-2.85%) |
Jul 31, 2002 | 39.63 | 39.94 | 38.09 | 39.32 | 4,635,343 | +0.03(+0.09%) |
Jul 30, 2002 | 39.06 | 39.94 | 38.58 | 39.29 | 3,177,972 | +0.27(+0.70%) |
Jul 29, 2002 | 37.55 | 39.15 | 37.48 | 39.01 | 4,335,197 | +3.17(+8.86%) |
Jul 26, 2002 | 35.91 | 36.07 | 35.16 | 35.84 | 2,672,016 | +0.46(+1.31%) |
Jul 25, 2002 | 34.82 | 35.50 | 33.98 | 35.38 | 3,954,192 | +0.39(+1.11%) |
Jul 24, 2002 | 31.81 | 35.33 | 31.81 | 34.99 | 5,127,676 | +1.48(+4.42%) |
Jul 23, 2002 | 34.13 | 34.99 | 33.51 | 33.51 | 4,214,201 | -0.79(-2.29%) |
Jul 22, 2002 | 36.15 | 36.66 | 33.98 | 34.29 | 3,935,735 | -1.72(-4.78%) |
Jul 19, 2002 | 35.67 | 36.40 | 35.23 | 36.01 | 4,279,240 | -1.46(-3.90%) |
Jul 17, 2002 | 36.86 | 37.53 | 36.55 | 37.47 | 3,312,005 | +1.77(+4.95%) |
Jul 12, 2002 | 35.50 | 37.14 | 34.67 | 35.70 | 4,407,121 | +0.27(+0.77%) |
Jul 11, 2002 | 34.65 | 35.70 | 33.11 | 35.43 | 9,933,673 | -0.42(-1.18%) |
Jul 10, 2002 | 36.11 | 37.89 | 35.67 | 35.85 | 7,602,818 | -0.11(-0.30%) |
Jul 09, 2002 | 39.83 | 39.94 | 35.29 | 35.96 | 8,650,765 | -3.86(-9.70%) |
Jul 08, 2002 | 40.28 | 40.28 | 39.08 | 39.83 | 3,818,840 | -0.55(-1.37%) |
Jul 05, 2002 | 40.28 | 40.69 | 39.80 | 40.38 | 2,491,255 | +1.37(+3.50%) |
Jul 04, 2002 | 37.04 | 39.05 | 36.22 | 39.01 | 6,031,483 | +0.00(+0.00%) |
Jul 03, 2002 | 37.04 | 39.05 | 36.22 | 39.01 | 6,031,483 | +1.87(+5.04%) |
Jul 02, 2002 | 37.72 | 39.25 | 31.95 | 37.14 | 21,570,810 | -1.97(-5.04%) |
Jul 01, 2002 | 41.92 | 42.02 | 38.47 | 39.12 | 7,476,695 | -2.81(-6.69%) |
Jun 28, 2002 | 43.01 | 43.01 | 41.92 | 41.92 | 2,559,809 | -1.09(-2.52%) |
Jun 27, 2002 | 42.39 | 43.35 | 42.29 | 43.01 | 3,623,577 | +0.92(+2.19%) |
Jun 26, 2002 | 41.54 | 42.41 | 41.04 | 42.09 | 3,584,612 | +0.07(+0.16%) |
Jun 25, 2002 | 42.63 | 43.07 | 41.98 | 42.02 | 2,698,090 | -1.40(-3.22%) |
Jun 21, 2002 | 43.76 | 44.37 | 43.42 | 43.42 | 4,149,015 | -1.06(-2.39%) |
Jun 20, 2002 | 44.08 | 44.66 | 43.94 | 44.48 | 2,526,118 | +0.57(+1.31%) |
Jun 19, 2002 | 43.55 | 44.20 | 43.38 | 43.91 | 1,910,885 | +0.26(+0.59%) |
Jun 18, 2002 | 44.07 | 44.21 | 43.65 | 43.65 | 1,974,312 | -0.42(-0.94%) |
Jun 17, 2002 | 43.18 | 44.24 | 43.08 | 44.07 | 3,546,380 | +1.78(+4.21%) |
Jun 14, 2002 | 40.89 | 42.57 | 40.58 | 42.28 | 7,196,471 | -0.04(-0.10%) |
Jun 12, 2002 | 44.27 | 44.27 | 41.57 | 42.33 | 5,761,806 | -1.94(-4.38%) |
Jun 11, 2002 | 45.57 | 45.57 | 44.24 | 44.26 | 3,310,980 | -0.51(-1.14%) |
Jun 10, 2002 | 44.03 | 45.09 | 43.93 | 44.78 | 2,159,468 | +1.16(+2.66%) |
Jun 07, 2002 | 43.04 | 43.64 | 42.91 | 43.62 | 2,957,074 | +0.59(+1.36%) |
Jun 06, 2002 | 43.38 | 43.66 | 43.03 | 43.03 | 3,528,362 | -0.32(-0.74%) |