Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 37.07 | 37.63 | 37.07 | 37.29 | 37,841 | +0.22(+0.60%) |
Aug 29, 2002 | 37.04 | 37.22 | 36.60 | 37.07 | 56,896 | -0.53(-1.41%) |
Aug 28, 2002 | 37.48 | 37.73 | 37.26 | 37.60 | 23,080 | -0.52(-1.37%) |
Aug 27, 2002 | 38.15 | 38.33 | 38.01 | 38.12 | 45,624 | -0.22(-0.56%) |
Aug 26, 2002 | 38.30 | 38.49 | 38.12 | 38.33 | 58,104 | +1.08(+2.90%) |
Aug 23, 2002 | 37.27 | 37.55 | 37.25 | 37.25 | 24,020 | -0.01(-0.02%) |
Aug 22, 2002 | 37.01 | 37.52 | 36.91 | 37.26 | 51,931 | +0.08(+0.22%) |
Aug 21, 2002 | 37.45 | 37.45 | 36.78 | 37.18 | 89,907 | +0.94(+2.59%) |
Aug 20, 2002 | 36.11 | 36.37 | 36.03 | 36.24 | 77,293 | -0.77(-2.07%) |
Aug 16, 2002 | 37.00 | 37.42 | 37.00 | 37.01 | 61,056 | -0.75(-1.97%) |
Aug 15, 2002 | 37.50 | 37.89 | 37.34 | 37.75 | 34,084 | -0.40(-1.05%) |
Aug 14, 2002 | 37.60 | 38.17 | 37.15 | 38.15 | 45,222 | +0.83(+2.22%) |
Aug 13, 2002 | 37.34 | 38.00 | 37.30 | 37.33 | 71,791 | -0.64(-1.69%) |
Aug 12, 2002 | 38.27 | 38.27 | 37.54 | 37.97 | 61,995 | +1.01(+2.72%) |
Aug 07, 2002 | 36.74 | 37.13 | 36.67 | 36.96 | 155,660 | +1.68(+4.75%) |
Aug 06, 2002 | 35.06 | 35.58 | 35.06 | 35.29 | 75,817 | -0.04(-0.11%) |
Aug 05, 2002 | 35.66 | 35.77 | 35.14 | 35.32 | 104,802 | -0.52(-1.46%) |
Aug 02, 2002 | 36.19 | 36.33 | 35.70 | 35.84 | 77,293 | -0.37(-1.01%) |
Aug 01, 2002 | 35.84 | 36.51 | 35.81 | 36.21 | 60,654 | +0.46(+1.29%) |
Jul 31, 2002 | 35.77 | 35.84 | 35.58 | 35.75 | 34,352 | -0.69(-1.90%) |
Jul 30, 2002 | 36.12 | 36.70 | 36.08 | 36.44 | 126,541 | +1.01(+2.86%) |
Jul 29, 2002 | 35.10 | 35.43 | 35.02 | 35.43 | 298,439 | +0.03(+0.08%) |
Jul 26, 2002 | 35.36 | 35.40 | 35.22 | 35.40 | 76,220 | -0.22(-0.61%) |
Jul 25, 2002 | 35.40 | 35.81 | 35.14 | 35.61 | 111,109 | -1.31(-3.55%) |
Jul 24, 2002 | 36.52 | 37.04 | 35.92 | 36.93 | 201,688 | -0.11(-0.30%) |
Jul 23, 2002 | 37.78 | 37.78 | 36.65 | 37.04 | 99,569 | -0.75(-1.97%) |
Jul 22, 2002 | 37.89 | 38.15 | 37.45 | 37.78 | 133,116 | +0.70(+1.89%) |
Jul 19, 2002 | 38.10 | 38.19 | 37.07 | 37.08 | 78,232 | -1.09(-2.85%) |
Jul 17, 2002 | 39.01 | 39.01 | 38.12 | 38.17 | 148,951 | +0.50(+1.33%) |
Jul 12, 2002 | 38.01 | 38.13 | 37.45 | 37.67 | 60,251 | -0.25(-0.67%) |
Jul 11, 2002 | 37.82 | 38.00 | 37.54 | 37.92 | 76,891 | +0.20(+0.53%) |
Jul 10, 2002 | 37.82 | 38.58 | 37.72 | 37.72 | 1,489,512 | -0.62(-1.61%) |
Jul 09, 2002 | 38.71 | 38.86 | 38.05 | 38.34 | 33,010 | +0.06(+0.16%) |
Jul 08, 2002 | 38.89 | 38.89 | 38.28 | 38.28 | 53,273 | -0.61(-1.57%) |
Jul 05, 2002 | 38.75 | 38.89 | 38.75 | 38.89 | 93,933 | -0.47(-1.19%) |
Jul 04, 2002 | 39.07 | 39.44 | 39.07 | 39.36 | 59,177 | +0.00(+0.00%) |
Jul 03, 2002 | 39.07 | 39.44 | 39.07 | 39.36 | 59,177 | +0.79(+2.05%) |
Jul 02, 2002 | 39.20 | 39.27 | 38.39 | 38.57 | 50,858 | -0.18(-0.46%) |
Jul 01, 2002 | 39.35 | 39.50 | 38.75 | 38.75 | 41,330 | -0.75(-1.89%) |
Jun 28, 2002 | 39.27 | 39.65 | 39.15 | 39.50 | 98,629 | +1.79(+4.74%) |
Jun 27, 2002 | 37.48 | 37.71 | 37.47 | 37.71 | 28,179 | +0.40(+1.08%) |
Jun 26, 2002 | 37.48 | 37.54 | 36.90 | 37.31 | 55,823 | -0.72(-1.88%) |
Jun 25, 2002 | 38.01 | 38.56 | 38.01 | 38.02 | 56,359 | +1.15(+3.11%) |
Jun 21, 2002 | 36.81 | 36.99 | 36.70 | 36.87 | 93,799 | -0.10(-0.28%) |
Jun 20, 2002 | 37.30 | 37.41 | 36.91 | 36.98 | 91,517 | -0.76(-2.01%) |
Jun 19, 2002 | 38.15 | 38.15 | 37.65 | 37.74 | 31,534 | -0.51(-1.34%) |
Jun 18, 2002 | 37.56 | 38.30 | 37.56 | 38.25 | 47,637 | +0.59(+1.56%) |
Jun 17, 2002 | 37.19 | 37.82 | 37.19 | 37.66 | 92,322 | -0.01(-0.02%) |
Jun 14, 2002 | 38.04 | 38.04 | 37.37 | 37.67 | 143,315 | -1.56(-3.97%) |
Jun 12, 2002 | 39.31 | 39.68 | 38.96 | 39.23 | 104,265 | +0.39(+1.02%) |
Jun 11, 2002 | 38.90 | 39.15 | 38.76 | 38.83 | 158,344 | -0.22(-0.55%) |
Jun 10, 2002 | 39.16 | 39.24 | 38.97 | 39.05 | 40,257 | -0.30(-0.76%) |
Jun 07, 2002 | 38.86 | 39.61 | 38.83 | 39.35 | 37,841 | +0.34(+0.86%) |
Jun 06, 2002 | 39.65 | 39.72 | 38.81 | 39.01 | 109,767 | -0.87(-2.19%) |