Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 34.45 | 35.00 | 34.27 | 34.50 | 975,768 | -0.08(-0.23%) |
Aug 29, 2002 | 34.09 | 34.84 | 34.07 | 34.58 | 166,554 | +0.07(+0.21%) |
Aug 28, 2002 | 34.90 | 35.02 | 34.50 | 34.50 | 136,901 | -0.79(-2.25%) |
Aug 27, 2002 | 35.90 | 35.90 | 35.13 | 35.30 | 228,353 | -0.19(-0.53%) |
Aug 26, 2002 | 35.39 | 35.69 | 34.93 | 35.49 | 167,662 | +0.34(+0.97%) |
Aug 23, 2002 | 35.69 | 35.74 | 35.07 | 35.15 | 176,669 | -0.90(-2.50%) |
Aug 22, 2002 | 35.43 | 36.10 | 35.43 | 36.05 | 270,477 | +0.60(+1.69%) |
Aug 21, 2002 | 35.20 | 35.60 | 34.83 | 35.45 | 220,039 | +0.34(+0.97%) |
Aug 20, 2002 | 35.28 | 35.38 | 34.93 | 35.11 | 5,223,865 | +0.27(+0.77%) |
Aug 16, 2002 | 34.68 | 35.11 | 34.46 | 34.84 | 157,408 | +0.04(+0.10%) |
Aug 15, 2002 | 34.79 | 35.02 | 34.47 | 34.81 | 316,896 | +0.38(+1.09%) |
Aug 14, 2002 | 33.58 | 34.58 | 33.01 | 34.43 | 108,218 | +1.03(+3.09%) |
Aug 13, 2002 | 33.99 | 34.33 | 33.22 | 33.40 | 167,523 | -0.70(-2.05%) |
Aug 12, 2002 | 33.85 | 34.28 | 33.67 | 34.10 | 479,431 | +1.22(+3.71%) |
Aug 07, 2002 | 33.13 | 33.13 | 32.20 | 32.88 | 235,974 | +0.36(+1.11%) |
Aug 06, 2002 | 32.08 | 33.07 | 32.08 | 32.52 | 579,474 | +1.05(+3.35%) |
Aug 05, 2002 | 32.55 | 32.56 | 31.47 | 31.47 | 236,667 | -1.18(-3.60%) |
Aug 02, 2002 | 33.41 | 33.52 | 32.39 | 32.64 | 686,723 | -0.80(-2.40%) |
Aug 01, 2002 | 34.06 | 34.28 | 33.32 | 33.44 | 511,439 | -0.93(-2.71%) |
Jul 31, 2002 | 33.73 | 34.57 | 33.13 | 34.37 | 538,875 | +0.47(+1.38%) |
Jul 30, 2002 | 33.52 | 34.19 | 33.17 | 33.90 | 557,443 | +0.17(+0.49%) |
Jul 29, 2002 | 32.91 | 33.91 | 32.71 | 33.74 | 576,703 | +1.72(+5.39%) |
Jul 26, 2002 | 31.75 | 32.01 | 31.55 | 32.01 | 208,400 | +0.27(+0.86%) |
Jul 25, 2002 | 31.32 | 32.21 | 30.92 | 31.74 | 627,002 | +0.22(+0.71%) |
Jul 24, 2002 | 29.07 | 31.68 | 29.07 | 31.52 | 302,901 | +1.49(+4.98%) |
Jul 23, 2002 | 30.89 | 31.31 | 29.86 | 30.02 | 645,292 | -0.85(-2.76%) |
Jul 22, 2002 | 31.75 | 32.40 | 30.53 | 30.87 | 668,710 | -1.27(-3.95%) |
Jul 19, 2002 | 33.04 | 33.08 | 32.03 | 32.14 | 161,288 | -2.12(-6.19%) |
Jul 17, 2002 | 35.12 | 35.12 | 33.97 | 34.27 | 137,594 | -0.66(-1.88%) |
Jul 12, 2002 | 35.52 | 35.52 | 34.69 | 34.92 | 1,114,470 | -0.61(-1.73%) |
Jul 11, 2002 | 34.82 | 35.54 | 34.53 | 35.54 | 618,965 | +0.19(+0.53%) |
Jul 10, 2002 | 36.61 | 36.62 | 35.23 | 35.35 | 1,310,261 | -1.10(-3.03%) |
Jul 09, 2002 | 37.37 | 37.41 | 36.40 | 36.45 | 1,367,350 | -0.85(-2.28%) |
Jul 08, 2002 | 37.60 | 37.60 | 37.10 | 37.30 | 2,152,038 | -0.16(-0.42%) |
Jul 05, 2002 | 36.76 | 37.50 | 36.66 | 37.46 | 29,375 | +1.13(+3.12%) |
Jul 04, 2002 | 36.22 | 36.58 | 35.82 | 36.33 | 113,068 | +0.00(+0.00%) |
Jul 03, 2002 | 36.22 | 36.58 | 35.82 | 36.33 | 113,068 | -0.02(-0.06%) |
Jul 02, 2002 | 37.11 | 37.18 | 36.28 | 36.35 | 570,052 | -0.80(-2.16%) |
Jul 01, 2002 | 37.85 | 38.03 | 36.92 | 37.15 | 159,071 | -0.52(-1.38%) |
Jun 28, 2002 | 37.60 | 38.06 | 37.51 | 37.67 | 427,331 | +0.03(+0.08%) |
Jun 27, 2002 | 37.25 | 37.64 | 36.76 | 37.64 | 224,750 | +0.73(+1.97%) |
Jun 26, 2002 | 36.60 | 37.09 | 36.43 | 36.91 | 206,183 | -0.52(-1.39%) |
Jun 25, 2002 | 38.20 | 38.31 | 37.21 | 37.43 | 267,567 | -0.56(-1.46%) |
Jun 21, 2002 | 38.23 | 38.44 | 37.83 | 37.99 | 189,555 | -0.44(-1.15%) |
Jun 20, 2002 | 38.90 | 38.90 | 38.34 | 38.43 | 201,887 | -0.43(-1.10%) |
Jun 19, 2002 | 39.22 | 39.38 | 38.73 | 38.86 | 869,628 | -0.48(-1.21%) |
Jun 18, 2002 | 39.18 | 39.40 | 39.06 | 39.33 | 177,639 | -0.01(-0.04%) |
Jun 17, 2002 | 38.62 | 39.35 | 38.43 | 39.35 | 848,427 | +1.13(+2.96%) |
Jun 14, 2002 | 37.73 | 38.23 | 37.20 | 38.21 | 290,014 | -0.65(-1.67%) |
Jun 12, 2002 | 38.59 | 38.88 | 38.36 | 38.86 | 137,039 | +0.16(+0.41%) |
Jun 11, 2002 | 39.33 | 39.52 | 38.60 | 38.70 | 227,106 | -0.45(-1.14%) |
Jun 10, 2002 | 39.12 | 39.45 | 39.08 | 39.15 | 289,876 | +0.13(+0.33%) |
Jun 07, 2002 | 38.75 | 39.19 | 38.70 | 39.02 | 193,989 | +0.10(+0.26%) |
Jun 06, 2002 | 39.71 | 39.71 | 38.89 | 38.92 | 328,535 | -0.74(-1.87%) |