Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 55.72 | 56.86 | 55.69 | 56.67 | 454,699 | +0.94(+1.69%) |
Aug 29, 2002 | 55.28 | 55.87 | 54.75 | 55.72 | 381,717 | +0.12(+0.21%) |
Aug 28, 2002 | 55.98 | 56.14 | 55.40 | 55.60 | 467,569 | -0.40(-0.71%) |
Aug 27, 2002 | 56.43 | 56.93 | 55.90 | 56.00 | 349,314 | -0.16(-0.28%) |
Aug 26, 2002 | 55.05 | 56.16 | 55.00 | 56.16 | 198,656 | +1.31(+2.40%) |
Aug 23, 2002 | 55.87 | 55.94 | 54.73 | 54.84 | 275,423 | -1.06(-1.90%) |
Aug 22, 2002 | 56.04 | 56.43 | 55.74 | 55.91 | 284,357 | -0.18(-0.33%) |
Aug 21, 2002 | 55.84 | 56.43 | 55.21 | 56.09 | 268,155 | +0.42(+0.75%) |
Aug 20, 2002 | 57.03 | 57.03 | 55.65 | 55.67 | 512,085 | -0.35(-0.62%) |
Aug 16, 2002 | 56.07 | 56.24 | 55.87 | 56.02 | 425,778 | -0.11(-0.20%) |
Aug 15, 2002 | 56.07 | 56.14 | 55.64 | 56.14 | 439,557 | +0.35(+0.63%) |
Aug 14, 2002 | 54.16 | 55.79 | 53.56 | 55.79 | 403,066 | +1.72(+3.19%) |
Aug 13, 2002 | 54.52 | 55.31 | 54.06 | 54.06 | 535,251 | -0.45(-0.82%) |
Aug 12, 2002 | 54.42 | 54.78 | 53.83 | 54.51 | 352,645 | +0.34(+0.62%) |
Aug 07, 2002 | 53.96 | 54.20 | 53.17 | 54.18 | 556,449 | +0.96(+1.80%) |
Aug 06, 2002 | 51.68 | 53.82 | 51.68 | 53.22 | 580,373 | +1.87(+3.64%) |
Aug 05, 2002 | 53.17 | 53.17 | 51.27 | 51.35 | 367,938 | -1.98(-3.72%) |
Aug 02, 2002 | 53.76 | 54.16 | 52.99 | 53.33 | 461,512 | -0.37(-0.69%) |
Aug 01, 2002 | 55.38 | 55.38 | 53.63 | 53.70 | 667,739 | -1.51(-2.74%) |
Jul 31, 2002 | 53.50 | 55.34 | 53.33 | 55.21 | 719,372 | +1.57(+2.93%) |
Jul 30, 2002 | 53.73 | 53.75 | 52.41 | 53.64 | 794,019 | -0.12(-0.22%) |
Jul 29, 2002 | 51.94 | 54.10 | 51.94 | 53.76 | 929,990 | +2.06(+3.99%) |
Jul 26, 2002 | 51.02 | 51.75 | 50.53 | 51.70 | 556,752 | +0.98(+1.93%) |
Jul 25, 2002 | 49.41 | 50.83 | 49.10 | 50.72 | 750,866 | +1.31(+2.66%) |
Jul 24, 2002 | 46.73 | 49.43 | 46.29 | 49.41 | 1,726,736 | +0.96(+1.98%) |
Jul 23, 2002 | 50.11 | 50.11 | 48.13 | 48.45 | 1,164,835 | -1.83(-3.64%) |
Jul 22, 2002 | 50.92 | 51.18 | 49.41 | 50.28 | 637,759 | -0.77(-1.51%) |
Jul 19, 2002 | 50.72 | 51.38 | 50.37 | 51.05 | 720,280 | -2.64(-4.92%) |
Jul 17, 2002 | 53.59 | 54.14 | 52.52 | 53.69 | 507,694 | -0.32(-0.60%) |
Jul 12, 2002 | 54.72 | 55.05 | 53.88 | 54.02 | 540,097 | -0.83(-1.52%) |
Jul 11, 2002 | 54.52 | 54.94 | 53.09 | 54.85 | 514,659 | +0.17(+0.30%) |
Jul 10, 2002 | 56.63 | 56.63 | 54.49 | 54.68 | 535,554 | -1.06(-1.90%) |
Jul 09, 2002 | 55.97 | 55.97 | 55.74 | 55.74 | 516,022 | -0.23(-0.41%) |
Jul 08, 2002 | 55.40 | 55.97 | 55.40 | 55.97 | 378,840 | +0.57(+1.04%) |
Jul 05, 2002 | 54.36 | 55.48 | 54.25 | 55.40 | 368,543 | +1.18(+2.18%) |
Jul 04, 2002 | 55.46 | 55.46 | 53.89 | 54.22 | 280,723 | +0.00(+0.00%) |
Jul 03, 2002 | 55.46 | 55.46 | 53.89 | 54.22 | 274,818 | -1.26(-2.27%) |
Jul 02, 2002 | 55.97 | 56.14 | 55.43 | 55.48 | 280,723 | -0.50(-0.88%) |
Jul 01, 2002 | 56.48 | 56.63 | 55.87 | 55.97 | 286,022 | -0.67(-1.18%) |
Jun 28, 2002 | 56.30 | 56.96 | 56.30 | 56.64 | 269,972 | +0.24(+0.42%) |
Jun 27, 2002 | 55.48 | 56.40 | 55.41 | 56.40 | 242,112 | +1.08(+1.96%) |
Jun 26, 2002 | 55.34 | 55.54 | 54.80 | 55.32 | 385,199 | -0.60(-1.07%) |
Jun 25, 2002 | 55.71 | 56.47 | 55.71 | 55.92 | 445,008 | -0.69(-1.22%) |
Jun 21, 2002 | 56.27 | 56.67 | 55.83 | 56.61 | 400,492 | -0.01(-0.02%) |
Jun 20, 2002 | 56.80 | 57.19 | 56.57 | 56.63 | 375,811 | -0.34(-0.59%) |
Jun 19, 2002 | 56.84 | 57.36 | 56.60 | 56.96 | 311,611 | -0.05(-0.08%) |
Jun 18, 2002 | 56.97 | 57.39 | 56.67 | 57.01 | 377,931 | +0.04(+0.07%) |
Jun 17, 2002 | 54.72 | 57.04 | 54.72 | 56.97 | 1,014,480 | +2.42(+4.43%) |
Jun 14, 2002 | 53.96 | 54.55 | 53.63 | 54.55 | 482,559 | -0.48(-0.86%) |
Jun 12, 2002 | 54.89 | 55.14 | 54.59 | 55.03 | 336,595 | +0.07(+0.13%) |
Jun 11, 2002 | 55.28 | 55.97 | 54.95 | 54.95 | 529,952 | -0.22(-0.41%) |
Jun 10, 2002 | 54.82 | 55.58 | 54.80 | 55.18 | 234,541 | +0.36(+0.66%) |
Jun 07, 2002 | 54.16 | 54.85 | 53.89 | 54.82 | 482,710 | +0.22(+0.41%) |
Jun 06, 2002 | 56.04 | 56.04 | 54.38 | 54.59 | 708,773 | -1.55(-2.75%) |