Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 41.57 | 42.05 | 41.57 | 41.67 | 264,566 | -0.09(-0.21%) |
Aug 29, 2002 | 41.71 | 42.12 | 41.47 | 41.76 | 321,050 | -0.34(-0.82%) |
Aug 28, 2002 | 43.10 | 43.11 | 42.04 | 42.10 | 169,660 | -1.48(-3.41%) |
Aug 27, 2002 | 43.49 | 43.75 | 43.17 | 43.59 | 263,939 | -0.47(-1.07%) |
Aug 26, 2002 | 44.10 | 44.28 | 43.78 | 44.06 | 271,561 | +0.51(+1.17%) |
Aug 23, 2002 | 44.29 | 44.29 | 43.53 | 43.55 | 176,342 | -0.72(-1.62%) |
Aug 22, 2002 | 44.04 | 44.49 | 43.96 | 44.27 | 237,733 | +0.85(+1.96%) |
Aug 21, 2002 | 43.10 | 43.84 | 42.99 | 43.42 | 334,309 | +1.27(+3.02%) |
Aug 20, 2002 | 42.62 | 42.62 | 41.98 | 42.14 | 256,840 | +0.00(+0.00%) |
Aug 16, 2002 | 41.86 | 42.84 | 41.66 | 42.14 | 219,775 | +0.29(+0.69%) |
Aug 15, 2002 | 41.76 | 42.24 | 41.29 | 41.86 | 249,218 | -0.02(-0.05%) |
Aug 14, 2002 | 40.43 | 41.66 | 40.43 | 41.87 | 351,014 | +1.46(+3.60%) |
Aug 13, 2002 | 40.95 | 41.17 | 40.30 | 40.42 | 421,906 | -0.63(-1.54%) |
Aug 12, 2002 | 40.84 | 41.25 | 40.84 | 41.05 | 236,689 | -0.95(-2.26%) |
Aug 07, 2002 | 41.76 | 42.16 | 40.99 | 42.00 | 433,913 | +1.29(+3.18%) |
Aug 06, 2002 | 40.31 | 41.14 | 40.31 | 40.71 | 258,823 | +0.47(+1.17%) |
Aug 05, 2002 | 40.93 | 41.15 | 40.24 | 40.24 | 243,580 | -0.67(-1.64%) |
Aug 02, 2002 | 42.14 | 42.19 | 40.61 | 40.91 | 496,453 | -1.76(-4.13%) |
Aug 01, 2002 | 42.86 | 43.42 | 42.55 | 42.67 | 213,720 | -0.75(-1.72%) |
Jul 31, 2002 | 43.58 | 43.65 | 42.77 | 43.42 | 327,940 | -1.26(-2.83%) |
Jul 30, 2002 | 44.07 | 45.01 | 44.07 | 44.68 | 241,074 | +0.49(+1.11%) |
Jul 29, 2002 | 42.91 | 44.25 | 42.91 | 44.19 | 319,692 | +1.38(+3.22%) |
Jul 26, 2002 | 43.34 | 43.44 | 42.36 | 42.81 | 325,330 | -0.76(-1.74%) |
Jul 25, 2002 | 44.44 | 45.02 | 43.01 | 43.57 | 626,647 | -1.54(-3.42%) |
Jul 24, 2002 | 42.62 | 45.11 | 41.95 | 45.11 | 1,090,943 | +1.81(+4.18%) |
Jul 23, 2002 | 43.59 | 44.15 | 43.02 | 43.30 | 425,769 | +0.23(+0.53%) |
Jul 22, 2002 | 43.58 | 44.25 | 42.24 | 43.07 | 590,836 | -1.27(-2.87%) |
Jul 19, 2002 | 45.02 | 45.37 | 43.82 | 44.35 | 544,271 | -1.46(-3.18%) |
Jul 17, 2002 | 47.50 | 46.84 | 45.60 | 45.80 | 759,139 | -2.95(-6.05%) |
Jul 12, 2002 | 49.37 | 49.54 | 48.51 | 48.75 | 202,861 | -0.29(-0.59%) |
Jul 11, 2002 | 48.18 | 49.04 | 47.65 | 49.04 | 498,123 | +0.70(+1.45%) |
Jul 10, 2002 | 49.81 | 49.81 | 48.18 | 48.34 | 333,265 | -2.18(-4.32%) |
Jul 09, 2002 | 50.76 | 51.23 | 50.40 | 50.52 | 286,491 | +0.74(+1.48%) |
Jul 08, 2002 | 50.93 | 50.93 | 49.79 | 49.79 | 184,486 | -1.14(-2.24%) |
Jul 05, 2002 | 49.76 | 50.95 | 49.76 | 50.93 | 305,597 | +1.36(+2.74%) |
Jul 04, 2002 | 49.13 | 49.60 | 48.64 | 49.57 | 451,349 | +0.00(+0.00%) |
Jul 03, 2002 | 49.13 | 49.60 | 48.64 | 49.57 | 451,349 | +1.68(+3.50%) |
Jul 02, 2002 | 49.36 | 49.36 | 47.71 | 47.89 | 378,786 | -1.48(-3.01%) |
Jul 01, 2002 | 49.90 | 50.76 | 49.09 | 49.37 | 283,568 | -1.48(-2.92%) |
Jun 28, 2002 | 50.48 | 51.34 | 50.33 | 50.86 | 414,285 | +2.68(+5.57%) |
Jun 27, 2002 | 47.94 | 48.33 | 47.65 | 48.18 | 283,881 | +1.29(+2.76%) |
Jun 26, 2002 | 45.97 | 47.17 | 45.89 | 46.88 | 308,416 | -0.44(-0.93%) |
Jun 25, 2002 | 48.23 | 48.35 | 47.29 | 47.32 | 290,563 | +0.75(+1.60%) |
Jun 21, 2002 | 47.41 | 47.50 | 46.48 | 46.58 | 291,607 | -1.53(-3.19%) |
Jun 20, 2002 | 48.27 | 48.56 | 47.79 | 48.11 | 237,107 | +0.16(+0.34%) |
Jun 19, 2002 | 48.61 | 49.09 | 47.91 | 47.95 | 381,919 | -1.67(-3.36%) |
Jun 18, 2002 | 50.04 | 50.19 | 49.52 | 49.61 | 218,627 | -0.94(-1.86%) |
Jun 17, 2002 | 49.81 | 50.71 | 49.74 | 50.55 | 282,837 | +0.32(+0.63%) |
Jun 14, 2002 | 50.27 | 50.27 | 49.34 | 50.24 | 393,508 | -1.78(-3.42%) |
Jun 12, 2002 | 51.73 | 52.15 | 51.20 | 52.02 | 553,250 | +0.29(+0.56%) |
Jun 11, 2002 | 52.10 | 52.68 | 51.72 | 51.73 | 369,912 | -0.34(-0.64%) |
Jun 10, 2002 | 52.68 | 52.68 | 52.02 | 52.07 | 246,817 | -1.09(-2.05%) |
Jun 07, 2002 | 51.53 | 53.27 | 51.53 | 53.16 | 263,208 | +0.00(+0.00%) |
Jun 06, 2002 | 53.68 | 53.83 | 53.16 | 53.16 | 261,642 | -1.15(-2.12%) |