Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 40.57 | 41.04 | 40.34 | 40.54 | 3,715,704 | +0.04(+0.09%) |
Aug 29, 2002 | 40.60 | 40.91 | 40.19 | 40.50 | 5,498,517 | -0.38(-0.93%) |
Aug 28, 2002 | 41.14 | 41.14 | 40.58 | 40.88 | 4,508,188 | -0.25(-0.62%) |
Aug 27, 2002 | 41.23 | 41.38 | 40.93 | 41.14 | 3,961,001 | +0.09(+0.22%) |
Aug 26, 2002 | 41.10 | 41.23 | 40.64 | 41.05 | 5,819,326 | -0.36(-0.87%) |
Aug 23, 2002 | 41.74 | 41.85 | 41.30 | 41.41 | 3,152,910 | -0.46(-1.11%) |
Aug 22, 2002 | 41.58 | 41.93 | 41.47 | 41.87 | 3,760,318 | -0.05(-0.12%) |
Aug 21, 2002 | 41.74 | 42.02 | 41.42 | 41.92 | 4,945,497 | +0.12(+0.29%) |
Aug 20, 2002 | 42.28 | 42.41 | 41.68 | 41.80 | 4,374,505 | -0.12(-0.29%) |
Aug 16, 2002 | 41.49 | 42.26 | 41.31 | 41.92 | 6,997,726 | +0.38(+0.92%) |
Aug 15, 2002 | 41.22 | 41.61 | 41.14 | 41.54 | 5,751,854 | +0.37(+0.91%) |
Aug 14, 2002 | 40.29 | 41.17 | 40.03 | 41.17 | 6,053,272 | +0.88(+2.19%) |
Aug 13, 2002 | 40.12 | 41.00 | 40.12 | 40.29 | 5,002,722 | -0.16(-0.39%) |
Aug 12, 2002 | 40.66 | 40.69 | 40.03 | 40.45 | 4,911,603 | +0.41(+1.01%) |
Aug 07, 2002 | 40.06 | 40.12 | 39.18 | 40.04 | 5,210,026 | +0.27(+0.67%) |
Aug 06, 2002 | 39.30 | 40.27 | 39.20 | 39.77 | 5,698,096 | +0.91(+2.33%) |
Aug 05, 2002 | 39.84 | 39.84 | 38.72 | 38.87 | 6,065,095 | -0.97(-2.44%) |
Aug 02, 2002 | 40.67 | 40.67 | 39.30 | 39.84 | 7,741,655 | -0.84(-2.06%) |
Aug 01, 2002 | 41.26 | 41.26 | 40.44 | 40.67 | 8,149,169 | -0.77(-1.87%) |
Jul 31, 2002 | 40.63 | 41.47 | 40.55 | 41.45 | 7,232,775 | +0.53(+1.30%) |
Jul 30, 2002 | 40.91 | 41.17 | 40.47 | 40.91 | 7,540,815 | +0.00(+0.00%) |
Jul 29, 2002 | 40.15 | 41.07 | 40.13 | 40.91 | 8,728,358 | +1.01(+2.53%) |
Jul 26, 2002 | 39.46 | 39.92 | 39.14 | 39.91 | 7,591,577 | +0.44(+1.13%) |
Jul 25, 2002 | 39.22 | 39.55 | 38.31 | 39.46 | 12,420,574 | +0.23(+0.60%) |
Jul 24, 2002 | 38.12 | 39.31 | 37.30 | 39.23 | 22,001,164 | +0.98(+2.55%) |
Jul 23, 2002 | 40.03 | 39.96 | 37.94 | 38.25 | 31,566,304 | -1.78(-4.45%) |
Jul 22, 2002 | 41.23 | 42.18 | 39.99 | 40.03 | 49,384,344 | -2.47(-5.81%) |
Jul 19, 2002 | 39.37 | 42.50 | 38.92 | 42.50 | 109,312,504 | +3.93(+10.20%) |
Jul 17, 2002 | 38.25 | 38.76 | 38.25 | 38.57 | 9,474,179 | -0.29(-0.75%) |
Jul 12, 2002 | 39.04 | 39.60 | 38.73 | 38.86 | 9,202,871 | -0.79(-1.98%) |
Jul 11, 2002 | 39.71 | 39.89 | 39.27 | 39.65 | 9,618,740 | -0.48(-1.19%) |
Jul 10, 2002 | 40.22 | 40.44 | 38.53 | 40.12 | 16,955,878 | +1.59(+4.13%) |
Jul 09, 2002 | 38.55 | 38.55 | 38.53 | 38.53 | 1,638,882 | -0.18(-0.48%) |
Jul 08, 2002 | 38.81 | 38.81 | 38.71 | 38.71 | 1,487,070 | -0.10(-0.26%) |
Jul 05, 2002 | 38.79 | 38.81 | 38.69 | 38.81 | 1,285,756 | +0.32(+0.84%) |
Jul 04, 2002 | 38.44 | 38.78 | 38.27 | 38.49 | 2,870,567 | +0.00(+0.00%) |
Jul 03, 2002 | 38.44 | 38.78 | 38.27 | 38.49 | 2,870,567 | -0.11(-0.28%) |
Jul 02, 2002 | 38.73 | 38.99 | 38.45 | 38.60 | 3,233,309 | -0.24(-0.62%) |
Jul 01, 2002 | 39.01 | 39.08 | 38.76 | 38.84 | 2,086,911 | -0.33(-0.84%) |
Jun 28, 2002 | 38.43 | 39.17 | 38.35 | 39.17 | 8,249,589 | +0.80(+2.08%) |
Jun 27, 2002 | 38.24 | 38.53 | 38.05 | 38.37 | 3,774,979 | +0.18(+0.48%) |
Jun 26, 2002 | 38.03 | 38.54 | 37.87 | 38.19 | 3,815,967 | -0.01(-0.02%) |
Jun 25, 2002 | 38.66 | 39.01 | 37.87 | 38.19 | 8,739,236 | -1.06(-2.70%) |
Jun 21, 2002 | 39.46 | 39.64 | 39.14 | 39.25 | 2,595,475 | -0.29(-0.72%) |
Jun 20, 2002 | 39.68 | 39.73 | 39.40 | 39.54 | 2,239,827 | -0.17(-0.43%) |
Jun 19, 2002 | 39.65 | 39.96 | 39.61 | 39.71 | 2,227,846 | +0.02(+0.05%) |
Jun 18, 2002 | 39.26 | 39.92 | 39.20 | 39.69 | 2,306,511 | +0.22(+0.56%) |
Jun 17, 2002 | 39.20 | 39.58 | 39.18 | 39.47 | 2,840,456 | +0.22(+0.57%) |
Jun 14, 2002 | 39.39 | 39.60 | 39.15 | 39.25 | 2,509,558 | -0.26(-0.66%) |
Jun 12, 2002 | 39.68 | 39.72 | 39.25 | 39.51 | 3,088,590 | -0.23(-0.59%) |
Jun 11, 2002 | 39.49 | 39.87 | 39.49 | 39.74 | 3,867,044 | +0.17(+0.43%) |
Jun 10, 2002 | 38.87 | 39.82 | 38.87 | 39.57 | 4,812,602 | +0.64(+1.65%) |
Jun 07, 2002 | 38.79 | 38.97 | 38.69 | 38.93 | 1,753,333 | -0.03(-0.07%) |
Jun 06, 2002 | 38.95 | 39.09 | 38.79 | 38.95 | 2,249,443 | +0.04(+0.10%) |