Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 24.48 | 25.39 | 23.97 | 24.65 | 6,444,590 | -0.34(-1.35%) |
Aug 29, 2002 | 23.97 | 25.66 | 23.30 | 24.98 | 18,957,860 | +2.70(+12.12%) |
Aug 28, 2002 | 21.61 | 23.30 | 20.93 | 22.28 | 12,445,771 | -1.01(-4.35%) |
Aug 27, 2002 | 22.96 | 25.32 | 21.27 | 23.30 | 19,206,212 | +2.03(+9.52%) |
Aug 26, 2002 | 24.31 | 24.65 | 20.93 | 21.27 | 23,905,206 | -2.36(-10.00%) |
Aug 23, 2002 | 28.02 | 29.37 | 23.30 | 23.63 | 23,153,414 | -5.74(-19.54%) |
Aug 22, 2002 | 27.01 | 32.41 | 27.01 | 29.37 | 35,998,108 | +4.09(+16.15%) |
Aug 21, 2002 | 24.98 | 26.67 | 22.96 | 25.29 | 19,169,776 | +4.02(+18.89%) |
Aug 20, 2002 | 19.25 | 21.61 | 18.91 | 21.27 | 11,844,913 | +2.70(+14.55%) |
Aug 16, 2002 | 18.23 | 18.91 | 17.56 | 18.57 | 9,620,578 | +0.00(+0.00%) |
Aug 15, 2002 | 19.18 | 19.92 | 17.56 | 18.57 | 15,000,221 | -3.38(-15.38%) |
Aug 14, 2002 | 21.95 | 22.96 | 19.92 | 21.95 | 5,992,710 | -0.34(-1.52%) |
Aug 13, 2002 | 22.28 | 23.30 | 20.93 | 22.28 | 5,714,509 | +1.01(+4.76%) |
Aug 12, 2002 | 21.95 | 22.28 | 19.92 | 21.27 | 3,311,756 | -6.08(-22.22%) |
Aug 07, 2002 | 27.35 | 28.02 | 26.00 | 27.35 | 3,596,384 | +2.03(+8.00%) |
Aug 06, 2002 | 27.35 | 28.02 | 24.98 | 25.32 | 5,841,777 | -1.35(-5.06%) |
Aug 05, 2002 | 29.37 | 29.49 | 25.66 | 26.67 | 6,117,993 | -4.73(-15.05%) |
Aug 02, 2002 | 33.09 | 33.43 | 30.33 | 31.40 | 6,486,966 | -1.35(-4.12%) |
Aug 01, 2002 | 34.78 | 35.62 | 32.41 | 32.75 | 7,276,379 | +0.34(+1.04%) |
Jul 31, 2002 | 32.41 | 33.19 | 31.06 | 32.41 | 4,357,378 | +0.00(+0.00%) |
Jul 30, 2002 | 32.75 | 33.12 | 28.25 | 32.41 | 6,924,134 | +1.35(+4.35%) |
Jul 29, 2002 | 31.06 | 32.41 | 24.98 | 31.06 | 7,377,309 | +2.36(+8.24%) |
Jul 26, 2002 | 31.40 | 34.78 | 24.31 | 28.70 | 10,237,667 | -5.06(-15.00%) |
Jul 25, 2002 | 35.79 | 36.46 | 32.08 | 33.76 | 13,399,083 | -7.09(-17.36%) |
Jul 24, 2002 | 34.78 | 41.87 | 33.76 | 40.85 | 14,315,165 | +4.73(+13.08%) |
Jul 23, 2002 | 40.52 | 41.53 | 34.10 | 36.13 | 7,815,129 | -4.73(-11.57%) |
Jul 22, 2002 | 42.54 | 44.23 | 39.84 | 40.85 | 6,237,502 | -1.69(-3.97%) |
Jul 19, 2002 | 43.55 | 45.58 | 40.52 | 42.54 | 9,562,882 | -11.82(-21.74%) |
Jul 17, 2002 | 53.01 | 55.71 | 53.01 | 54.36 | 5,623,256 | +2.36(+4.55%) |
Jul 12, 2002 | 54.53 | 55.03 | 50.98 | 52.00 | 3,581,071 | -1.69(-3.14%) |
Jul 11, 2002 | 55.03 | 55.71 | 50.65 | 53.68 | 6,411,951 | -1.01(-1.85%) |
Jul 10, 2002 | 57.74 | 58.92 | 54.36 | 54.70 | 6,060,624 | -1.69(-2.99%) |
Jul 09, 2002 | 58.75 | 58.41 | 55.71 | 56.38 | 3,115,004 | -2.36(-4.02%) |
Jul 08, 2002 | 61.11 | 63.14 | 59.09 | 58.75 | 3,740,327 | -2.36(-3.87%) |
Jul 05, 2002 | 59.09 | 61.45 | 58.75 | 61.11 | 2,166,313 | +5.74(+10.37%) |
Jul 04, 2002 | 53.01 | 56.01 | 51.32 | 55.37 | 5,072,452 | +0.00(+0.00%) |
Jul 03, 2002 | 53.01 | 56.01 | 51.32 | 55.37 | 5,065,462 | +3.04(+5.81%) |
Jul 02, 2002 | 54.70 | 56.72 | 51.66 | 52.33 | 5,892,690 | -0.34(-0.64%) |
Jul 01, 2002 | 52.67 | 55.03 | 50.65 | 52.67 | 7,244,066 | +4.05(+8.33%) |
Jun 28, 2002 | 49.97 | 51.32 | 48.28 | 48.62 | 5,208,131 | -1.01(-2.04%) |
Jun 27, 2002 | 51.32 | 51.66 | 47.27 | 49.63 | 4,971,662 | -1.01(-2.00%) |
Jun 26, 2002 | 47.94 | 50.98 | 43.89 | 50.65 | 5,142,083 | -0.34(-0.66%) |
Jun 25, 2002 | 52.67 | 53.68 | 49.97 | 50.98 | 2,556,469 | -3.71(-6.79%) |
Jun 21, 2002 | 55.03 | 57.40 | 53.68 | 54.70 | 2,569,235 | -1.01(-1.82%) |
Jun 20, 2002 | 56.72 | 57.40 | 54.70 | 55.71 | 4,297,351 | -3.04(-5.17%) |
Jun 19, 2002 | 59.76 | 61.11 | 58.07 | 58.75 | 1,903,098 | -1.35(-2.25%) |
Jun 18, 2002 | 59.09 | 61.45 | 58.07 | 60.10 | 2,335,520 | -0.68(-1.11%) |
Jun 17, 2002 | 64.83 | 65.50 | 58.07 | 60.77 | 3,428,924 | -2.03(-3.23%) |
Jun 14, 2002 | 59.09 | 65.16 | 57.06 | 62.80 | 3,319,042 | +4.05(+6.90%) |
Jun 12, 2002 | 58.41 | 60.77 | 56.38 | 58.75 | 5,365,906 | -2.36(-3.87%) |
Jun 11, 2002 | 66.85 | 66.85 | 61.11 | 61.11 | 4,554,760 | -5.74(-8.59%) |
Jun 10, 2002 | 67.86 | 70.23 | 66.51 | 66.85 | 4,537,730 | -2.03(-2.94%) |
Jun 07, 2002 | 65.50 | 69.21 | 64.15 | 68.88 | 5,987,142 | +0.68(+0.99%) |
Jun 06, 2002 | 70.90 | 71.24 | 68.20 | 68.20 | 4,035,706 | -7.43(-9.82%) |