Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 33.15 | 33.99 | 33.06 | 33.61 | 9,567,033 | +0.09(+0.28%) |
Aug 29, 2002 | 33.33 | 33.83 | 33.20 | 33.52 | 8,227,991 | -0.12(-0.37%) |
Aug 28, 2002 | 33.73 | 33.96 | 33.42 | 33.64 | 8,141,705 | -0.24(-0.71%) |
Aug 27, 2002 | 34.62 | 34.97 | 33.65 | 33.88 | 9,596,926 | -0.59(-1.72%) |
Aug 26, 2002 | 34.03 | 34.55 | 33.60 | 34.48 | 7,113,550 | +0.55(+1.62%) |
Aug 23, 2002 | 34.78 | 34.87 | 33.73 | 33.93 | 7,681,354 | -0.85(-2.46%) |
Aug 22, 2002 | 34.10 | 34.90 | 33.88 | 34.78 | 9,241,119 | +0.81(+2.39%) |
Aug 21, 2002 | 34.22 | 34.58 | 33.14 | 33.97 | 13,561,376 | -0.01(-0.02%) |
Aug 20, 2002 | 34.29 | 34.49 | 33.62 | 33.98 | 10,393,047 | -0.62(-1.79%) |
Aug 19, 2002 | 34.04 | 34.89 | 34.04 | 34.60 | 10,361,700 | +0.36(+1.05%) |
Aug 16, 2002 | 34.65 | 34.82 | 34.13 | 34.24 | 12,663,295 | -0.40(-1.16%) |
Aug 15, 2002 | 34.66 | 34.96 | 34.27 | 34.64 | 14,372,201 | +0.29(+0.85%) |
Aug 14, 2002 | 33.10 | 34.35 | 32.50 | 34.35 | 13,398,176 | +1.32(+3.99%) |
Aug 13, 2002 | 33.48 | 34.01 | 32.99 | 33.03 | 9,872,587 | -0.75(-2.22%) |
Aug 12, 2002 | 33.36 | 34.01 | 33.05 | 33.78 | 8,850,249 | +0.04(+0.13%) |
Aug 09, 2002 | 33.48 | 34.03 | 33.05 | 33.73 | 10,920,779 | -0.04(-0.11%) |
Aug 08, 2002 | 32.76 | 33.90 | 32.31 | 33.77 | 14,962,951 | +1.27(+3.92%) |
Aug 07, 2002 | 31.87 | 32.52 | 31.54 | 32.50 | 14,770,343 | +0.88(+2.80%) |
Aug 06, 2002 | 31.41 | 32.43 | 31.38 | 31.61 | 12,788,199 | +0.61(+1.96%) |
Aug 05, 2002 | 32.49 | 32.49 | 30.79 | 31.01 | 14,795,712 | -1.33(-4.11%) |
Aug 02, 2002 | 32.24 | 33.10 | 31.82 | 32.34 | 17,582,542 | +0.51(+1.61%) |
Aug 01, 2002 | 32.80 | 32.81 | 31.69 | 31.82 | 18,464,464 | -0.73(-2.24%) |
Jul 31, 2002 | 31.47 | 32.80 | 30.60 | 32.55 | 27,207,422 | +1.03(+3.26%) |
Jul 30, 2002 | 31.28 | 32.18 | 31.07 | 31.53 | 24,672,824 | -0.20(-0.62%) |
Jul 29, 2002 | 30.94 | 31.81 | 30.26 | 31.72 | 23,077,510 | +1.02(+3.33%) |
Jul 26, 2002 | 30.60 | 30.76 | 29.95 | 30.70 | 17,176,160 | +0.56(+1.87%) |
Jul 25, 2002 | 29.49 | 30.91 | 28.99 | 30.14 | 23,232,792 | +0.62(+2.10%) |
Jul 24, 2002 | 27.33 | 30.20 | 27.23 | 29.52 | 34,924,000 | +2.24(+8.21%) |
Jul 23, 2002 | 26.67 | 28.28 | 26.55 | 27.28 | 32,586,212 | +0.96(+3.64%) |
Jul 22, 2002 | 25.75 | 26.98 | 25.62 | 26.32 | 42,571,100 | +0.42(+1.63%) |
Jul 19, 2002 | 25.68 | 27.29 | 25.65 | 25.90 | 81,926,688 | -4.88(-15.85%) |
Jul 18, 2002 | 31.45 | 31.78 | 30.67 | 30.78 | 16,414,778 | -0.93(-2.95%) |
Jul 17, 2002 | 32.00 | 32.37 | 31.01 | 31.71 | 15,925,665 | +0.71(+2.28%) |
Jul 16, 2002 | 30.57 | 32.09 | 30.20 | 31.01 | 22,354,424 | +0.68(+2.24%) |
Jul 15, 2002 | 30.63 | 30.75 | 28.20 | 30.32 | 33,242,724 | -0.93(-2.97%) |
Jul 12, 2002 | 31.80 | 31.80 | 30.60 | 31.25 | 14,563,839 | -0.30(-0.94%) |
Jul 11, 2002 | 30.39 | 31.66 | 30.39 | 31.55 | 25,545,050 | +0.42(+1.35%) |
Jul 10, 2002 | 32.24 | 32.24 | 30.81 | 31.13 | 26,245,514 | -1.44(-4.41%) |
Jul 09, 2002 | 33.22 | 33.42 | 32.24 | 32.57 | 16,096,458 | -0.59(-1.79%) |
Jul 08, 2002 | 33.79 | 33.88 | 33.08 | 33.16 | 15,002,377 | -0.63(-1.85%) |
Jul 05, 2002 | 32.77 | 33.95 | 32.67 | 33.78 | 7,210,500 | +1.02(+3.10%) |
Jul 04, 2002 | 32.18 | 32.86 | 31.90 | 32.77 | 15,575,513 | +0.00(+0.00%) |
Jul 03, 2002 | 32.18 | 32.86 | 31.90 | 32.77 | 15,575,513 | +0.83(+2.60%) |
Jul 02, 2002 | 31.78 | 32.18 | 31.28 | 31.94 | 21,442,286 | +0.69(+2.20%) |
Jul 01, 2002 | 32.00 | 32.34 | 31.10 | 31.25 | 18,036,752 | -1.09(-3.37%) |
Jun 28, 2002 | 33.33 | 33.62 | 32.34 | 32.34 | 23,747,596 | -1.33(-3.95%) |
Jun 27, 2002 | 33.51 | 33.72 | 32.92 | 33.67 | 15,843,742 | +0.17(+0.50%) |
Jun 26, 2002 | 32.24 | 33.85 | 32.18 | 33.51 | 16,513,344 | +0.50(+1.50%) |
Jun 25, 2002 | 33.75 | 34.22 | 32.81 | 33.01 | 15,398,418 | -0.49(-1.46%) |
Jun 24, 2002 | 32.86 | 33.93 | 32.27 | 33.50 | 16,628,553 | +0.70(+2.13%) |
Jun 21, 2002 | 33.57 | 33.95 | 32.49 | 32.80 | 31,887,202 | -1.26(-3.71%) |
Jun 20, 2002 | 34.60 | 34.81 | 33.99 | 34.06 | 16,360,486 | -0.82(-2.36%) |
Jun 19, 2002 | 34.72 | 35.24 | 34.70 | 34.89 | 15,150,064 | -0.06(-0.16%) |
Jun 18, 2002 | 35.28 | 35.43 | 34.74 | 34.94 | 16,143,479 | -0.61(-1.72%) |
Jun 17, 2002 | 35.16 | 35.67 | 35.10 | 35.55 | 9,355,197 | +0.39(+1.11%) |
Jun 14, 2002 | 35.28 | 35.67 | 34.85 | 35.16 | 13,726,514 | -0.37(-1.03%) |
Jun 13, 2002 | 35.06 | 36.07 | 35.00 | 35.53 | 11,128,414 | +0.11(+0.30%) |
Jun 12, 2002 | 35.80 | 35.88 | 34.78 | 35.42 | 13,573,656 | -0.15(-0.43%) |
Jun 11, 2002 | 36.36 | 36.36 | 35.27 | 35.58 | 14,399,024 | -0.93(-2.56%) |
Jun 10, 2002 | 36.24 | 36.80 | 35.99 | 36.51 | 8,300,057 | +0.43(+1.18%) |
Jun 07, 2002 | 35.83 | 36.30 | 35.73 | 36.09 | 13,737,502 | -0.27(-0.75%) |
Jun 06, 2002 | 37.05 | 37.13 | 36.11 | 36.36 | 9,943,522 | -0.53(-1.44%) |
Jun 05, 2002 | 36.62 | 36.98 | 36.40 | 36.89 | 11,249,763 | +0.13(+0.35%) |
Jun 04, 2002 | 36.82 | 37.09 | 36.38 | 36.76 | 16,628,553 | -0.40(-1.08%) |