Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 34.29 | 35.82 | 34.28 | 35.11 | 2,097,074 | +0.51(+1.48%) |
Aug 29, 2002 | 34.21 | 34.66 | 34.14 | 34.60 | 1,842,950 | +0.04(+0.10%) |
Aug 28, 2002 | 34.75 | 34.96 | 34.41 | 34.56 | 1,356,519 | -0.28(-0.81%) |
Aug 27, 2002 | 34.62 | 35.21 | 34.49 | 34.85 | 1,646,094 | +0.22(+0.64%) |
Aug 26, 2002 | 34.65 | 34.73 | 34.14 | 34.62 | 1,522,526 | +0.09(+0.27%) |
Aug 23, 2002 | 34.88 | 35.12 | 34.29 | 34.53 | 1,494,404 | -0.45(-1.29%) |
Aug 22, 2002 | 35.00 | 35.20 | 34.68 | 34.98 | 2,139,854 | -0.19(-0.55%) |
Aug 21, 2002 | 35.00 | 35.20 | 34.62 | 35.17 | 2,095,881 | +0.53(+1.52%) |
Aug 20, 2002 | 34.26 | 34.99 | 34.17 | 34.65 | 1,906,524 | -0.12(-0.35%) |
Aug 16, 2002 | 34.38 | 35.00 | 34.10 | 34.77 | 2,186,895 | -0.03(-0.08%) |
Aug 15, 2002 | 35.13 | 35.26 | 34.62 | 34.80 | 2,350,345 | -0.34(-0.97%) |
Aug 14, 2002 | 34.83 | 35.19 | 34.35 | 35.14 | 3,104,365 | +0.31(+0.89%) |
Aug 13, 2002 | 35.13 | 35.44 | 34.79 | 34.83 | 2,054,464 | -0.31(-0.87%) |
Aug 12, 2002 | 34.96 | 35.29 | 34.56 | 35.13 | 1,646,435 | +0.15(+0.42%) |
Aug 07, 2002 | 34.52 | 35.04 | 34.27 | 34.99 | 2,366,537 | +0.68(+1.98%) |
Aug 06, 2002 | 34.85 | 35.23 | 34.15 | 34.31 | 2,258,820 | -0.12(-0.34%) |
Aug 05, 2002 | 34.85 | 34.98 | 34.42 | 34.42 | 2,358,526 | -0.78(-2.22%) |
Aug 02, 2002 | 35.26 | 35.85 | 34.65 | 35.20 | 2,886,374 | -0.18(-0.50%) |
Aug 01, 2002 | 35.73 | 36.08 | 35.21 | 35.38 | 2,886,545 | -0.44(-1.23%) |
Jul 31, 2002 | 34.95 | 35.93 | 34.48 | 35.82 | 3,825,319 | +1.06(+3.06%) |
Jul 30, 2002 | 34.53 | 35.12 | 34.15 | 34.76 | 2,986,592 | +0.22(+0.65%) |
Jul 29, 2002 | 34.68 | 35.24 | 34.24 | 34.53 | 4,114,383 | +0.17(+0.50%) |
Jul 26, 2002 | 34.25 | 34.53 | 33.94 | 34.36 | 3,172,029 | +0.12(+0.34%) |
Jul 25, 2002 | 33.68 | 34.53 | 33.46 | 34.25 | 4,323,681 | +0.45(+1.34%) |
Jul 24, 2002 | 32.33 | 33.86 | 32.33 | 33.80 | 5,844,163 | +0.93(+2.84%) |
Jul 23, 2002 | 31.92 | 33.50 | 31.67 | 32.86 | 5,664,861 | +1.77(+5.68%) |
Jul 22, 2002 | 31.08 | 32.01 | 30.77 | 31.10 | 3,639,030 | +0.01(+0.04%) |
Jul 19, 2002 | 32.30 | 32.30 | 31.00 | 31.08 | 4,157,504 | -1.25(-3.87%) |
Jul 17, 2002 | 32.86 | 33.23 | 32.01 | 32.33 | 2,841,208 | -1.40(-4.16%) |
Jul 12, 2002 | 34.49 | 34.56 | 33.27 | 33.74 | 3,887,529 | -0.88(-2.54%) |
Jul 11, 2002 | 34.88 | 34.88 | 33.41 | 34.62 | 6,600,739 | -0.59(-1.67%) |
Jul 10, 2002 | 36.08 | 36.15 | 35.12 | 35.20 | 3,450,355 | -0.43(-1.22%) |
Jul 09, 2002 | 36.08 | 36.08 | 35.64 | 35.64 | 2,209,393 | -0.44(-1.22%) |
Jul 08, 2002 | 35.85 | 37.20 | 36.32 | 36.08 | 2,838,140 | -0.92(-2.49%) |
Jul 05, 2002 | 36.05 | 37.00 | 35.78 | 37.00 | 1,177,218 | +1.03(+2.87%) |
Jul 04, 2002 | 36.14 | 36.56 | 35.51 | 35.97 | 3,003,465 | +0.00(+0.00%) |
Jul 03, 2002 | 36.14 | 36.56 | 35.51 | 35.97 | 3,003,465 | +0.13(+0.36%) |
Jul 02, 2002 | 36.79 | 36.81 | 35.81 | 35.84 | 2,382,558 | -0.97(-2.65%) |
Jul 01, 2002 | 36.64 | 37.17 | 36.41 | 36.81 | 2,211,097 | +0.43(+1.19%) |
Jun 28, 2002 | 36.58 | 36.96 | 35.98 | 36.38 | 3,910,198 | -0.26(-0.72%) |
Jun 27, 2002 | 36.49 | 36.94 | 35.87 | 36.64 | 3,302,073 | +0.12(+0.32%) |
Jun 26, 2002 | 35.91 | 36.93 | 35.46 | 36.52 | 4,597,917 | +0.47(+1.30%) |
Jun 25, 2002 | 37.01 | 37.25 | 36.05 | 36.05 | 2,575,665 | -0.67(-1.84%) |
Jun 21, 2002 | 37.26 | 37.69 | 36.50 | 36.73 | 4,049,616 | -1.13(-2.99%) |
Jun 20, 2002 | 37.46 | 38.04 | 37.42 | 37.86 | 2,090,427 | +0.42(+1.13%) |
Jun 19, 2002 | 37.78 | 38.05 | 37.34 | 37.44 | 3,165,211 | -0.46(-1.22%) |
Jun 18, 2002 | 37.77 | 38.08 | 37.58 | 37.90 | 1,700,123 | -0.15(-0.39%) |
Jun 17, 2002 | 37.73 | 38.05 | 37.73 | 38.05 | 1,946,406 | +0.25(+0.67%) |
Jun 14, 2002 | 37.67 | 38.08 | 37.37 | 37.80 | 2,211,097 | -0.72(-1.86%) |
Jun 12, 2002 | 37.81 | 38.72 | 37.78 | 38.51 | 3,671,925 | +0.98(+2.61%) |
Jun 11, 2002 | 38.08 | 38.52 | 37.46 | 37.53 | 2,141,558 | -0.34(-0.90%) |
Jun 10, 2002 | 37.88 | 38.11 | 37.57 | 37.87 | 1,847,552 | -0.01(-0.02%) |
Jun 07, 2002 | 37.86 | 38.09 | 37.44 | 37.88 | 2,146,501 | +0.02(+0.06%) |
Jun 06, 2002 | 38.17 | 38.40 | 37.81 | 37.86 | 1,971,120 | -0.45(-1.16%) |