Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 43.40 | 43.90 | 43.40 | 43.51 | 253,400 | -0.09(-0.21%) |
Aug 29, 2002 | 43.55 | 43.98 | 43.30 | 43.60 | 307,500 | -0.36(-0.82%) |
Aug 28, 2002 | 45.00 | 45.01 | 43.89 | 43.96 | 162,500 | -1.55(-3.41%) |
Aug 27, 2002 | 45.41 | 45.68 | 45.07 | 45.51 | 252,800 | -0.49(-1.07%) |
Aug 26, 2002 | 46.04 | 46.23 | 45.71 | 46.00 | 260,100 | +0.53(+1.17%) |
Aug 23, 2002 | 46.24 | 46.24 | 45.45 | 45.47 | 168,900 | -0.75(-1.62%) |
Aug 22, 2002 | 45.98 | 46.45 | 45.90 | 46.22 | 227,700 | +0.89(+1.96%) |
Aug 21, 2002 | 45.00 | 45.77 | 44.88 | 45.33 | 320,200 | +1.33(+3.02%) |
Aug 20, 2002 | 44.50 | 44.50 | 43.83 | 44.00 | 246,000 | +0.00(+0.00%) |
Aug 16, 2002 | 43.70 | 44.73 | 43.50 | 44.00 | 210,500 | +0.30(+0.69%) |
Aug 15, 2002 | 43.60 | 44.10 | 43.11 | 43.70 | 238,700 | -0.02(-0.05%) |
Aug 14, 2002 | 42.21 | 43.50 | 42.21 | 43.72 | 336,200 | +1.52(+3.60%) |
Aug 13, 2002 | 42.75 | 42.98 | 42.08 | 42.20 | 404,100 | -0.66(-1.54%) |
Aug 12, 2002 | 42.64 | 43.07 | 42.64 | 42.86 | 226,700 | -0.99(-2.26%) |
Aug 07, 2002 | 43.60 | 44.02 | 42.80 | 43.85 | 415,600 | +1.35(+3.18%) |
Aug 06, 2002 | 42.09 | 42.95 | 42.09 | 42.50 | 247,900 | +0.49(+1.17%) |
Aug 05, 2002 | 42.73 | 42.96 | 42.01 | 42.01 | 233,300 | -0.70(-1.64%) |
Aug 02, 2002 | 44.00 | 44.05 | 42.40 | 42.71 | 475,500 | -1.84(-4.13%) |
Aug 01, 2002 | 44.75 | 45.33 | 44.42 | 44.55 | 204,700 | -0.78(-1.72%) |
Jul 31, 2002 | 45.50 | 45.57 | 44.65 | 45.33 | 314,100 | -1.32(-2.83%) |
Jul 30, 2002 | 46.01 | 46.99 | 46.01 | 46.65 | 230,900 | +0.51(+1.11%) |
Jul 29, 2002 | 44.80 | 46.20 | 44.80 | 46.14 | 306,200 | +1.44(+3.22%) |
Jul 26, 2002 | 45.25 | 45.35 | 44.23 | 44.70 | 311,600 | -0.79(-1.74%) |
Jul 25, 2002 | 46.40 | 47.00 | 44.90 | 45.49 | 600,200 | -1.61(-3.42%) |
Jul 24, 2002 | 44.50 | 47.10 | 43.80 | 47.10 | 1,044,900 | +1.89(+4.18%) |
Jul 23, 2002 | 45.51 | 46.10 | 44.92 | 45.21 | 407,800 | +0.24(+0.53%) |
Jul 22, 2002 | 45.50 | 46.20 | 44.10 | 44.97 | 565,900 | -1.33(-2.87%) |
Jul 19, 2002 | 47.00 | 47.37 | 45.75 | 46.30 | 521,300 | -1.52(-3.18%) |
Jul 17, 2002 | 49.59 | 48.90 | 47.61 | 47.82 | 727,100 | -3.08(-6.05%) |
Jul 12, 2002 | 51.55 | 51.72 | 50.65 | 50.90 | 194,300 | -0.30(-0.59%) |
Jul 11, 2002 | 50.30 | 51.20 | 49.75 | 51.20 | 477,100 | +0.73(+1.45%) |
Jul 10, 2002 | 52.00 | 52.00 | 50.30 | 50.47 | 319,200 | -2.28(-4.32%) |
Jul 09, 2002 | 53.00 | 53.49 | 52.62 | 52.75 | 274,400 | +0.77(+1.48%) |
Jul 08, 2002 | 53.17 | 53.17 | 51.98 | 51.98 | 176,700 | -1.19(-2.24%) |
Jul 05, 2002 | 51.95 | 53.19 | 51.95 | 53.17 | 292,700 | +1.42(+2.74%) |
Jul 04, 2002 | 51.30 | 51.79 | 50.78 | 51.75 | 432,300 | +0.00(+0.00%) |
Jul 03, 2002 | 51.30 | 51.79 | 50.78 | 51.75 | 432,300 | +1.75(+3.50%) |
Jul 02, 2002 | 51.53 | 51.53 | 49.81 | 50.00 | 362,800 | -1.55(-3.01%) |
Jul 01, 2002 | 52.10 | 53.00 | 51.25 | 51.55 | 271,600 | -1.55(-2.92%) |
Jun 28, 2002 | 52.70 | 53.60 | 52.55 | 53.10 | 396,800 | +2.80(+5.57%) |
Jun 27, 2002 | 50.05 | 50.46 | 49.75 | 50.30 | 271,900 | +1.35(+2.76%) |
Jun 26, 2002 | 48.00 | 49.25 | 47.91 | 48.95 | 295,400 | -0.46(-0.93%) |
Jun 25, 2002 | 50.35 | 50.48 | 49.37 | 49.41 | 278,300 | +0.78(+1.60%) |
Jun 21, 2002 | 49.50 | 49.59 | 48.53 | 48.63 | 279,300 | -1.60(-3.19%) |
Jun 20, 2002 | 50.40 | 50.70 | 49.90 | 50.23 | 227,100 | +0.17(+0.34%) |
Jun 19, 2002 | 50.75 | 51.25 | 50.02 | 50.06 | 365,800 | -1.74(-3.36%) |
Jun 18, 2002 | 52.25 | 52.40 | 51.70 | 51.80 | 209,400 | -0.98(-1.86%) |
Jun 17, 2002 | 52.00 | 52.94 | 51.93 | 52.78 | 270,900 | +0.33(+0.63%) |
Jun 14, 2002 | 52.48 | 52.48 | 51.51 | 52.45 | 376,900 | -1.86(-3.42%) |
Jun 12, 2002 | 54.01 | 54.45 | 53.46 | 54.31 | 529,900 | +0.30(+0.56%) |
Jun 11, 2002 | 54.40 | 55.00 | 54.00 | 54.01 | 354,300 | -0.35(-0.64%) |
Jun 10, 2002 | 55.00 | 55.00 | 54.31 | 54.36 | 236,400 | -1.14(-2.05%) |
Jun 07, 2002 | 53.80 | 55.62 | 53.80 | 55.50 | 252,100 | +0.00(+0.00%) |
Jun 06, 2002 | 56.05 | 56.20 | 55.50 | 55.50 | 250,600 | -1.20(-2.12%) |