Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 60.25 | 61.59 | 59.72 | 60.19 | 3,837,798 | -0.06(-0.10%) |
Aug 29, 2002 | 58.98 | 60.62 | 58.79 | 60.25 | 5,079,604 | +0.23(+0.39%) |
Aug 28, 2002 | 60.97 | 61.01 | 59.41 | 60.02 | 5,324,267 | -1.57(-2.55%) |
Aug 27, 2002 | 62.31 | 62.87 | 61.26 | 61.59 | 4,778,817 | -0.51(-0.82%) |
Aug 26, 2002 | 61.39 | 62.25 | 60.38 | 62.10 | 3,158,137 | +1.13(+1.85%) |
Aug 23, 2002 | 61.59 | 61.59 | 60.35 | 60.97 | 3,232,370 | -1.25(-2.01%) |
Aug 22, 2002 | 62.02 | 62.28 | 61.28 | 62.22 | 4,479,058 | +0.02(+0.04%) |
Aug 21, 2002 | 62.25 | 62.29 | 61.04 | 62.20 | 6,684,231 | -0.49(-0.78%) |
Aug 20, 2002 | 63.26 | 63.34 | 62.16 | 62.69 | 5,981,581 | +0.76(+1.23%) |
Aug 16, 2002 | 61.63 | 62.40 | 60.81 | 61.92 | 6,683,717 | -0.02(-0.03%) |
Aug 15, 2002 | 61.51 | 62.21 | 60.58 | 61.94 | 9,456,174 | +0.82(+1.34%) |
Aug 14, 2002 | 58.23 | 61.32 | 57.95 | 61.12 | 8,922,797 | +2.89(+4.96%) |
Aug 13, 2002 | 58.58 | 60.65 | 57.78 | 58.23 | 10,095,379 | -0.44(-0.74%) |
Aug 12, 2002 | 58.20 | 59.02 | 57.45 | 58.67 | 5,515,245 | +3.43(+6.20%) |
Aug 07, 2002 | 54.50 | 55.62 | 53.65 | 55.24 | 6,708,890 | +0.82(+1.50%) |
Aug 06, 2002 | 54.00 | 55.66 | 53.53 | 54.43 | 7,062,077 | +1.44(+2.72%) |
Aug 05, 2002 | 54.89 | 54.89 | 52.75 | 52.99 | 5,850,323 | -1.90(-3.46%) |
Aug 02, 2002 | 55.67 | 56.06 | 54.31 | 54.89 | 5,050,707 | -1.17(-2.08%) |
Aug 01, 2002 | 56.96 | 57.76 | 55.85 | 56.05 | 4,914,955 | -0.90(-1.59%) |
Jul 31, 2002 | 57.55 | 58.00 | 56.14 | 56.96 | 6,476,428 | -0.58(-1.01%) |
Jul 30, 2002 | 56.22 | 58.51 | 56.10 | 57.54 | 7,087,121 | +0.93(+1.65%) |
Jul 29, 2002 | 55.71 | 56.61 | 55.36 | 56.61 | 7,667,119 | +2.43(+4.48%) |
Jul 26, 2002 | 54.11 | 54.43 | 53.10 | 54.18 | 7,321,509 | +0.21(+0.39%) |
Jul 25, 2002 | 54.43 | 55.94 | 52.40 | 53.97 | 10,526,267 | -1.20(-2.17%) |
Jul 24, 2002 | 52.74 | 55.51 | 51.04 | 55.17 | 16,499,500 | +2.43(+4.61%) |
Jul 23, 2002 | 55.71 | 55.84 | 52.34 | 52.74 | 7,770,121 | -3.32(-5.93%) |
Jul 22, 2002 | 57.88 | 58.16 | 55.94 | 56.06 | 23,608,840 | -3.89(-6.49%) |
Jul 19, 2002 | 57.85 | 59.95 | 55.25 | 59.95 | 66,238,684 | +1.96(+3.38%) |
Jul 17, 2002 | 59.67 | 59.67 | 55.85 | 57.99 | 9,637,263 | +1.04(+1.82%) |
Jul 12, 2002 | 56.64 | 57.44 | 56.15 | 56.96 | 5,873,056 | -0.08(-0.14%) |
Jul 11, 2002 | 55.68 | 57.03 | 54.45 | 57.03 | 11,420,409 | +1.32(+2.38%) |
Jul 10, 2002 | 57.11 | 57.93 | 55.27 | 55.71 | 15,148,783 | +0.50(+0.90%) |
Jul 09, 2002 | 57.31 | 57.31 | 55.21 | 55.21 | 5,313,222 | -2.09(-3.65%) |
Jul 08, 2002 | 57.42 | 57.42 | 57.31 | 57.31 | 4,047,655 | -0.27(-0.47%) |
Jul 05, 2002 | 55.87 | 57.77 | 55.65 | 57.58 | 2,677,673 | +2.92(+5.34%) |
Jul 04, 2002 | 54.43 | 55.24 | 53.80 | 54.66 | 4,384,403 | +0.00(+0.00%) |
Jul 03, 2002 | 54.43 | 55.24 | 53.80 | 54.66 | 4,384,532 | -0.39(-0.71%) |
Jul 02, 2002 | 54.91 | 55.59 | 54.43 | 55.05 | 5,109,529 | -0.34(-0.62%) |
Jul 01, 2002 | 57.42 | 57.83 | 55.28 | 55.39 | 4,000,392 | -1.72(-3.01%) |
Jun 28, 2002 | 56.45 | 57.93 | 56.45 | 57.11 | 4,432,951 | +0.27(+0.48%) |
Jun 27, 2002 | 56.06 | 56.84 | 55.03 | 56.84 | 5,195,321 | +1.71(+3.11%) |
Jun 26, 2002 | 54.00 | 55.48 | 53.75 | 55.13 | 6,934,544 | -0.43(-0.77%) |
Jun 25, 2002 | 56.41 | 57.39 | 55.55 | 55.55 | 7,398,954 | +0.62(+1.13%) |
Jun 21, 2002 | 56.61 | 56.76 | 55.98 | 54.93 | 5,409,417 | -1.67(-2.96%) |
Jun 20, 2002 | 57.50 | 57.73 | 56.26 | 56.61 | 4,558,428 | -1.36(-2.35%) |
Jun 19, 2002 | 58.32 | 58.93 | 57.64 | 57.97 | 3,430,412 | -1.04(-1.76%) |
Jun 18, 2002 | 58.40 | 59.97 | 57.53 | 59.00 | 3,844,476 | +0.34(+0.58%) |
Jun 17, 2002 | 57.00 | 58.79 | 57.00 | 58.66 | 3,953,386 | +1.94(+3.42%) |
Jun 14, 2002 | 54.59 | 57.00 | 54.50 | 56.72 | 4,160,675 | +0.27(+0.48%) |
Jun 12, 2002 | 56.14 | 56.64 | 54.58 | 56.45 | 5,926,484 | +0.31(+0.55%) |
Jun 11, 2002 | 58.40 | 58.65 | 56.14 | 56.14 | 2,786,198 | -2.06(-3.53%) |
Jun 10, 2002 | 57.81 | 58.86 | 57.00 | 58.19 | 2,904,612 | +0.62(+1.07%) |
Jun 07, 2002 | 56.64 | 58.37 | 56.45 | 57.58 | 4,065,764 | +0.00(+0.00%) |
Jun 06, 2002 | 58.83 | 59.18 | 57.10 | 57.58 | 3,482,555 | -1.40(-2.38%) |