Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 35.34 | 35.72 | 35.05 | 35.22 | 93,877 | -0.14(-0.39%) |
Aug 29, 2002 | 34.90 | 35.57 | 33.91 | 35.36 | 75,080 | +0.42(+1.20%) |
Aug 28, 2002 | 35.19 | 35.19 | 34.78 | 34.94 | 117,191 | -0.26(-0.75%) |
Aug 27, 2002 | 35.87 | 36.05 | 35.21 | 35.21 | 9,706,583 | -0.72(-2.00%) |
Aug 26, 2002 | 35.49 | 36.03 | 35.29 | 35.92 | 59,734 | +0.32(+0.89%) |
Aug 23, 2002 | 35.91 | 36.00 | 35.25 | 35.61 | 104,336 | -0.40(-1.11%) |
Aug 22, 2002 | 35.81 | 36.10 | 35.25 | 36.01 | 127,405 | +0.33(+0.92%) |
Aug 21, 2002 | 35.05 | 35.87 | 34.98 | 35.68 | 7,409,101 | +0.70(+2.00%) |
Aug 20, 2002 | 35.00 | 35.31 | 34.61 | 34.98 | 93,471 | +1.28(+3.81%) |
Aug 16, 2002 | 33.01 | 33.72 | 32.71 | 33.70 | 68,009 | +0.72(+2.18%) |
Aug 15, 2002 | 32.34 | 33.18 | 32.34 | 32.98 | 123,778 | +0.59(+1.83%) |
Aug 14, 2002 | 31.78 | 32.38 | 31.41 | 32.38 | 126,966 | +0.56(+1.77%) |
Aug 13, 2002 | 33.12 | 33.12 | 31.80 | 31.82 | 200,177 | -1.30(-3.93%) |
Aug 12, 2002 | 33.11 | 33.20 | 32.53 | 33.12 | 89,480 | +0.40(+1.22%) |
Aug 07, 2002 | 32.44 | 32.82 | 32.18 | 32.72 | 100,363 | +0.52(+1.61%) |
Aug 06, 2002 | 31.85 | 32.54 | 31.82 | 32.20 | 130,703 | +0.29(+0.91%) |
Aug 05, 2002 | 32.20 | 32.41 | 31.84 | 31.91 | 160,711 | -0.43(-1.32%) |
Aug 02, 2002 | 33.26 | 33.34 | 32.03 | 32.34 | 179,998 | -1.01(-3.03%) |
Aug 01, 2002 | 33.80 | 34.23 | 33.20 | 33.35 | 136,924 | -0.48(-1.43%) |
Jul 31, 2002 | 34.02 | 34.13 | 33.39 | 33.83 | 129,054 | -0.24(-0.69%) |
Jul 30, 2002 | 33.80 | 34.10 | 32.74 | 34.07 | 164,288 | +0.11(+0.32%) |
Jul 29, 2002 | 33.39 | 34.48 | 33.12 | 33.96 | 301,200 | +0.70(+2.11%) |
Jul 26, 2002 | 33.87 | 34.11 | 32.60 | 33.26 | 191,032 | -0.62(-1.83%) |
Jul 25, 2002 | 33.11 | 34.19 | 32.89 | 33.88 | 123,546 | +0.52(+1.55%) |
Jul 24, 2002 | 31.61 | 33.55 | 31.11 | 33.36 | 316,700 | +1.50(+4.71%) |
Jul 23, 2002 | 32.21 | 32.71 | 31.17 | 31.86 | 387,273 | -0.44(-1.35%) |
Jul 22, 2002 | 32.67 | 33.48 | 32.20 | 32.29 | 296,913 | -0.46(-1.42%) |
Jul 19, 2002 | 33.34 | 33.59 | 32.55 | 32.76 | 467,740 | -0.91(-2.70%) |
Jul 17, 2002 | 33.45 | 34.34 | 33.45 | 33.67 | 164,451 | -0.61(-1.78%) |
Jul 12, 2002 | 35.03 | 35.85 | 34.02 | 34.28 | 380,458 | -0.93(-2.64%) |
Jul 11, 2002 | 35.15 | 35.34 | 34.80 | 35.21 | 208,202 | +0.05(+0.16%) |
Jul 10, 2002 | 35.57 | 35.71 | 33.84 | 35.15 | 289,108 | -0.07(-0.21%) |
Jul 09, 2002 | 35.80 | 35.80 | 35.22 | 35.22 | 215,457 | -0.57(-1.60%) |
Jul 08, 2002 | 36.03 | 36.11 | 35.53 | 35.80 | 133,781 | -0.24(-0.66%) |
Jul 05, 2002 | 35.48 | 36.30 | 35.48 | 36.03 | 79,697 | +0.50(+1.41%) |
Jul 04, 2002 | 35.25 | 35.89 | 34.81 | 35.53 | 250,194 | +0.00(+0.00%) |
Jul 03, 2002 | 35.25 | 35.89 | 34.81 | 35.53 | 249,315 | +0.42(+1.19%) |
Jul 02, 2002 | 35.82 | 36.33 | 35.02 | 35.11 | 109,707 | -0.81(-2.25%) |
Jul 01, 2002 | 36.39 | 36.48 | 35.88 | 35.92 | 175,883 | -0.55(-1.52%) |
Jun 28, 2002 | 36.57 | 37.67 | 36.34 | 36.48 | 169,068 | -0.05(-0.15%) |
Jun 27, 2002 | 36.70 | 36.97 | 36.21 | 36.53 | 230,627 | +0.12(+0.32%) |
Jun 26, 2002 | 36.62 | 36.80 | 36.31 | 36.41 | 130,263 | -0.38(-1.04%) |
Jun 25, 2002 | 36.79 | 37.12 | 36.35 | 36.80 | 147,522 | -0.97(-2.58%) |
Jun 21, 2002 | 37.46 | 38.02 | 37.21 | 37.77 | 516,438 | +0.87(+2.37%) |
Jun 20, 2002 | 38.03 | 38.29 | 36.59 | 36.90 | 95,856 | -0.45(-1.19%) |
Jun 19, 2002 | 37.54 | 38.12 | 37.32 | 37.34 | 101,352 | -0.21(-0.56%) |
Jun 18, 2002 | 37.13 | 38.33 | 37.13 | 37.55 | 76,069 | +0.41(+1.10%) |
Jun 17, 2002 | 36.30 | 37.35 | 36.30 | 37.14 | 170,827 | +0.81(+2.23%) |
Jun 14, 2002 | 35.47 | 36.52 | 35.00 | 36.33 | 205,564 | +0.76(+2.15%) |
Jun 12, 2002 | 36.15 | 36.32 | 35.27 | 35.57 | 162,912 | -0.59(-1.64%) |
Jun 11, 2002 | 37.33 | 37.55 | 36.15 | 36.16 | 91,349 | -0.98(-2.64%) |
Jun 10, 2002 | 37.34 | 37.87 | 37.08 | 37.14 | 119,051 | -0.06(-0.17%) |
Jun 07, 2002 | 35.92 | 37.49 | 35.80 | 37.21 | 131,802 | +1.10(+3.05%) |
Jun 06, 2002 | 36.07 | 36.80 | 35.93 | 36.11 | 96,076 | -0.01(-0.03%) |