Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 39.59 | 39.74 | 39.45 | 39.45 | 9,105 | -0.29(-0.72%) |
Aug 29, 2002 | 39.24 | 39.74 | 39.24 | 39.74 | 11,706 | +0.25(+0.62%) |
Aug 28, 2002 | 39.41 | 39.75 | 39.03 | 39.49 | 19,393 | +0.47(+1.19%) |
Aug 27, 2002 | 39.74 | 39.75 | 38.56 | 39.03 | 15,727 | -0.34(-0.86%) |
Aug 26, 2002 | 38.90 | 39.64 | 38.69 | 39.37 | 21,640 | +0.47(+1.20%) |
Aug 23, 2002 | 38.71 | 38.94 | 38.48 | 38.90 | 3,869 | +0.00(+0.00%) |
Aug 22, 2002 | 38.48 | 39.13 | 38.31 | 38.90 | 21,167 | +0.26(+0.68%) |
Aug 21, 2002 | 38.86 | 39.28 | 38.27 | 38.64 | 13,244 | +0.79(+2.10%) |
Aug 20, 2002 | 38.31 | 38.31 | 37.68 | 37.84 | 4,611 | -0.63(-1.65%) |
Aug 16, 2002 | 38.42 | 38.72 | 38.10 | 38.48 | 14,190 | -0.82(-2.09%) |
Aug 15, 2002 | 39.21 | 39.30 | 38.35 | 39.30 | 2,483 | +0.34(+0.87%) |
Aug 14, 2002 | 37.20 | 39.13 | 37.20 | 38.96 | 7,568 | +1.88(+5.06%) |
Aug 13, 2002 | 39.75 | 39.75 | 37.03 | 37.08 | 13,244 | -2.66(-6.70%) |
Aug 12, 2002 | 37.53 | 40.11 | 37.21 | 39.75 | 12,061 | +1.82(+4.79%) |
Aug 07, 2002 | 37.32 | 37.93 | 37.21 | 37.93 | 24,832 | +0.22(+0.58%) |
Aug 06, 2002 | 38.48 | 39.59 | 37.70 | 37.71 | 1,974,804 | -0.66(-1.72%) |
Aug 05, 2002 | 38.06 | 39.73 | 37.76 | 38.37 | 14,071 | -0.96(-2.43%) |
Aug 02, 2002 | 38.05 | 40.27 | 37.08 | 39.32 | 17,737 | +1.56(+4.14%) |
Aug 01, 2002 | 36.36 | 37.92 | 36.36 | 37.76 | 210,015 | +2.22(+6.26%) |
Jul 31, 2002 | 35.52 | 38.05 | 34.67 | 35.53 | 310,292 | +1.50(+4.40%) |
Jul 30, 2002 | 34.37 | 35.08 | 32.56 | 34.04 | 14,781 | -0.85(-2.42%) |
Jul 29, 2002 | 34.88 | 38.34 | 34.67 | 34.88 | 18,210 | -0.38(-1.08%) |
Jul 26, 2002 | 34.67 | 36.62 | 34.67 | 35.26 | 4,730 | -1.31(-3.58%) |
Jul 25, 2002 | 34.23 | 37.20 | 33.61 | 36.57 | 36,539 | +2.33(+6.79%) |
Jul 24, 2002 | 31.66 | 34.25 | 31.46 | 34.25 | 17,383 | +3.04(+9.76%) |
Jul 23, 2002 | 30.95 | 32.13 | 30.95 | 31.20 | 46,354 | +0.25(+0.82%) |
Jul 22, 2002 | 35.73 | 35.94 | 28.75 | 30.95 | 243,953 | -4.78(-13.37%) |
Jul 19, 2002 | 37.26 | 37.26 | 35.32 | 35.73 | 19,511 | -2.49(-6.53%) |
Jul 17, 2002 | 41.33 | 41.85 | 36.49 | 38.22 | 83,012 | -3.21(-7.76%) |
Jul 12, 2002 | 41.86 | 41.86 | 41.28 | 41.44 | 15,963 | -0.42(-1.01%) |
Jul 11, 2002 | 41.43 | 41.86 | 40.79 | 41.86 | 5,557 | +0.43(+1.04%) |
Jul 10, 2002 | 40.80 | 41.43 | 40.73 | 41.43 | 5,439 | +0.83(+2.04%) |
Jul 09, 2002 | 41.34 | 41.34 | 40.60 | 40.60 | 26,488 | -0.74(-1.80%) |
Jul 08, 2002 | 40.60 | 41.34 | 40.60 | 41.34 | 7,686 | +0.74(+1.83%) |
Jul 05, 2002 | 40.63 | 41.40 | 40.60 | 40.60 | 4,257 | -0.03(-0.08%) |
Jul 04, 2002 | 42.71 | 42.71 | 40.63 | 40.63 | 13,835 | +0.00(+0.00%) |
Jul 03, 2002 | 42.71 | 42.71 | 40.63 | 40.63 | 13,835 | -2.07(-4.85%) |
Jul 02, 2002 | 46.00 | 46.72 | 42.71 | 42.71 | 36,066 | -3.17(-6.91%) |
Jul 01, 2002 | 47.36 | 48.18 | 45.18 | 45.88 | 75,326 | -0.90(-1.93%) |
Jun 28, 2002 | 49.22 | 49.34 | 45.18 | 46.78 | 187,902 | -2.48(-5.03%) |
Jun 27, 2002 | 49.89 | 49.90 | 48.63 | 49.26 | 14,308 | -0.68(-1.35%) |
Jun 26, 2002 | 50.32 | 50.32 | 49.81 | 49.94 | 9,223 | -0.34(-0.67%) |
Jun 25, 2002 | 50.95 | 50.95 | 49.94 | 50.27 | 13,717 | -0.21(-0.42%) |
Jun 21, 2002 | 50.53 | 50.53 | 50.20 | 50.49 | 13,244 | -0.04(-0.08%) |
Jun 20, 2002 | 50.27 | 50.53 | 50.26 | 50.53 | 8,277 | +0.31(+0.62%) |
Jun 19, 2002 | 50.52 | 51.15 | 50.10 | 50.21 | 7,686 | -0.34(-0.67%) |
Jun 18, 2002 | 51.42 | 51.42 | 50.53 | 50.55 | 1,300 | -0.86(-1.68%) |
Jun 17, 2002 | 49.13 | 54.37 | 49.05 | 51.42 | 41,742 | +2.28(+4.65%) |
Jun 14, 2002 | 49.12 | 49.26 | 49.11 | 49.13 | 1,419 | +1.14(+2.38%) |
Jun 12, 2002 | 47.57 | 48.20 | 46.93 | 47.99 | 2,601 | +0.71(+1.50%) |
Jun 11, 2002 | 46.30 | 47.36 | 46.30 | 47.28 | 3,429 | +0.98(+2.12%) |
Jun 10, 2002 | 46.51 | 46.51 | 46.30 | 46.30 | 1,064 | -0.04(-0.09%) |
Jun 07, 2002 | 44.40 | 46.51 | 44.31 | 46.34 | 40,205 | +1.73(+3.89%) |
Jun 06, 2002 | 44.90 | 44.95 | 44.61 | 44.61 | 4,375 | +0.00(+0.00%) |