Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 43.01 | 43.21 | 42.16 | 42.16 | 37,987 | -1.04(-2.41%) |
Aug 29, 2002 | 42.26 | 44.12 | 41.61 | 43.20 | 33,370 | +0.78(+1.85%) |
Aug 28, 2002 | 42.30 | 42.91 | 41.84 | 42.42 | 29,180 | +0.69(+1.66%) |
Aug 27, 2002 | 43.96 | 43.96 | 41.48 | 41.73 | 21,425 | -2.08(-4.76%) |
Aug 26, 2002 | 44.17 | 44.61 | 43.52 | 43.81 | 42,513 | -0.08(-0.19%) |
Aug 23, 2002 | 42.49 | 43.90 | 42.49 | 43.90 | 78,858 | +0.30(+0.70%) |
Aug 22, 2002 | 43.70 | 44.04 | 43.18 | 43.59 | 106,039 | -0.11(-0.24%) |
Aug 21, 2002 | 42.14 | 44.02 | 42.07 | 43.70 | 32,736 | +1.43(+3.38%) |
Aug 20, 2002 | 42.60 | 42.66 | 42.06 | 42.27 | 14,327 | +1.06(+2.57%) |
Aug 16, 2002 | 41.75 | 41.84 | 41.05 | 41.21 | 55,338 | -0.46(-1.10%) |
Aug 15, 2002 | 41.83 | 42.32 | 41.18 | 41.67 | 49,434 | -0.17(-0.40%) |
Aug 14, 2002 | 40.32 | 41.83 | 40.13 | 41.83 | 32,729 | +1.26(+3.11%) |
Aug 13, 2002 | 41.07 | 41.15 | 40.33 | 40.57 | 23,134 | -0.23(-0.56%) |
Aug 12, 2002 | 40.78 | 41.54 | 40.68 | 40.80 | 32,204 | +0.49(+1.21%) |
Aug 07, 2002 | 40.75 | 40.75 | 39.98 | 40.31 | 29,049 | +0.07(+0.17%) |
Aug 06, 2002 | 39.71 | 40.70 | 39.64 | 40.24 | 54,287 | +0.56(+1.42%) |
Aug 05, 2002 | 42.60 | 42.88 | 39.45 | 39.68 | 71,506 | -2.35(-5.59%) |
Aug 02, 2002 | 43.36 | 43.67 | 42.03 | 42.03 | 125,399 | -1.63(-3.74%) |
Aug 01, 2002 | 42.25 | 44.35 | 41.99 | 43.67 | 65,459 | +1.44(+3.42%) |
Jul 31, 2002 | 41.68 | 43.55 | 41.68 | 42.22 | 71,506 | +0.46(+1.09%) |
Jul 30, 2002 | 42.41 | 42.56 | 40.95 | 41.77 | 70,783 | -1.19(-2.78%) |
Jul 29, 2002 | 41.09 | 43.30 | 41.46 | 42.96 | 50,475 | +1.94(+4.73%) |
Jul 26, 2002 | 39.73 | 41.73 | 39.35 | 41.02 | 43,245 | +1.27(+3.20%) |
Jul 25, 2002 | 38.61 | 39.95 | 38.35 | 39.75 | 127,239 | +1.35(+3.51%) |
Jul 24, 2002 | 38.42 | 38.42 | 37.69 | 38.40 | 85,834 | -0.01(-0.04%) |
Jul 23, 2002 | 35.99 | 38.97 | 35.99 | 38.42 | 172,325 | +2.43(+6.76%) |
Jul 22, 2002 | 38.38 | 38.42 | 35.83 | 35.98 | 82,416 | -2.87(-7.38%) |
Jul 19, 2002 | 38.11 | 39.26 | 38.11 | 38.85 | 53,498 | -1.01(-2.54%) |
Jul 17, 2002 | 41.24 | 41.70 | 39.56 | 39.86 | 37,330 | -5.03(-11.20%) |
Jul 12, 2002 | 44.71 | 45.65 | 44.12 | 44.89 | 65,985 | +0.01(+0.02%) |
Jul 11, 2002 | 45.95 | 46.44 | 44.76 | 44.89 | 120,667 | -0.99(-2.16%) |
Jul 10, 2002 | 46.33 | 46.77 | 45.87 | 45.87 | 54,418 | -0.57(-1.23%) |
Jul 09, 2002 | 44.77 | 46.45 | 44.77 | 46.45 | 147,613 | +1.57(+3.49%) |
Jul 08, 2002 | 44.12 | 44.88 | 44.12 | 44.88 | 81,233 | +0.75(+1.71%) |
Jul 05, 2002 | 44.12 | 44.69 | 43.86 | 44.12 | 33,650 | +0.66(+1.52%) |
Jul 04, 2002 | 45.96 | 46.02 | 42.41 | 43.46 | 164,044 | +0.00(+0.00%) |
Jul 03, 2002 | 45.96 | 46.02 | 42.41 | 43.46 | 164,044 | -2.54(-5.52%) |
Jul 02, 2002 | 46.79 | 46.79 | 45.78 | 46.00 | 40,353 | -1.08(-2.29%) |
Jul 01, 2002 | 47.93 | 48.40 | 46.69 | 47.08 | 65,328 | -1.30(-2.69%) |
Jun 28, 2002 | 49.52 | 49.53 | 47.55 | 48.38 | 297,461 | -1.03(-2.08%) |
Jun 27, 2002 | 48.72 | 49.72 | 48.72 | 49.41 | 77,815 | +0.60(+1.23%) |
Jun 26, 2002 | 48.68 | 49.24 | 48.68 | 48.81 | 58,230 | -0.56(-1.14%) |
Jun 25, 2002 | 49.54 | 49.66 | 48.92 | 49.37 | 104,893 | -0.96(-1.90%) |
Jun 21, 2002 | 48.54 | 50.36 | 48.53 | 50.33 | 61,779 | +1.79(+3.68%) |
Jun 20, 2002 | 48.31 | 48.86 | 47.72 | 48.54 | 37,593 | +0.80(+1.67%) |
Jun 19, 2002 | 48.02 | 49.07 | 47.75 | 47.75 | 25,237 | -0.61(-1.26%) |
Jun 18, 2002 | 47.93 | 48.65 | 47.93 | 48.35 | 11,830 | +0.72(+1.52%) |
Jun 17, 2002 | 45.58 | 48.77 | 45.58 | 47.63 | 68,351 | +1.95(+4.26%) |
Jun 14, 2002 | 45.49 | 45.72 | 45.38 | 45.68 | 74,661 | -0.12(-0.27%) |
Jun 12, 2002 | 45.87 | 47.07 | 45.38 | 45.81 | 60,990 | -0.08(-0.17%) |
Jun 11, 2002 | 45.84 | 46.52 | 45.53 | 45.88 | 70,454 | +0.03(+0.07%) |
Jun 10, 2002 | 44.99 | 45.87 | 44.99 | 45.85 | 84,913 | +1.11(+2.48%) |
Jun 07, 2002 | 44.65 | 44.89 | 43.93 | 44.74 | 49,292 | -0.05(-0.12%) |
Jun 06, 2002 | 44.89 | 45.08 | 44.51 | 44.79 | 60,333 | -0.40(-0.88%) |