Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 38.71 | 39.29 | 38.56 | 38.91 | 9,062,310 | +0.20(+0.53%) |
Aug 29, 2002 | 38.31 | 39.07 | 38.21 | 38.71 | 11,612,743 | -0.15(-0.37%) |
Aug 28, 2002 | 38.42 | 38.94 | 38.39 | 38.85 | 10,388,106 | +0.20(+0.53%) |
Aug 27, 2002 | 38.85 | 38.85 | 37.87 | 38.65 | 11,708,267 | -0.20(-0.52%) |
Aug 26, 2002 | 38.63 | 39.03 | 37.91 | 38.85 | 11,051,142 | +0.15(+0.39%) |
Aug 23, 2002 | 39.07 | 39.22 | 38.47 | 38.70 | 9,060,111 | -0.77(-1.95%) |
Aug 22, 2002 | 39.29 | 39.59 | 38.82 | 39.47 | 10,366,390 | +0.12(+0.30%) |
Aug 21, 2002 | 39.29 | 39.51 | 38.38 | 39.35 | 12,261,071 | +0.23(+0.58%) |
Aug 20, 2002 | 39.36 | 39.69 | 38.63 | 39.13 | 11,544,982 | -0.66(-1.66%) |
Aug 19, 2002 | 38.56 | 39.86 | 38.36 | 39.79 | 15,187,691 | +0.65(+1.67%) |
Aug 16, 2002 | 39.47 | 39.84 | 39.00 | 39.14 | 12,704,057 | -0.67(-1.68%) |
Aug 15, 2002 | 38.60 | 39.86 | 38.57 | 39.80 | 19,182,124 | +1.52(+3.97%) |
Aug 14, 2002 | 35.91 | 38.49 | 35.76 | 38.28 | 20,557,812 | +2.84(+8.03%) |
Aug 13, 2002 | 35.22 | 36.85 | 34.52 | 35.44 | 19,860,964 | +0.22(+0.62%) |
Aug 12, 2002 | 35.07 | 35.60 | 34.67 | 35.22 | 9,950,893 | -0.57(-1.61%) |
Aug 09, 2002 | 35.40 | 36.07 | 35.02 | 35.80 | 13,733,384 | +0.01(+0.02%) |
Aug 08, 2002 | 35.32 | 35.91 | 33.83 | 35.79 | 18,577,914 | +0.59(+1.67%) |
Aug 07, 2002 | 35.29 | 35.29 | 34.12 | 35.20 | 13,308,679 | +0.80(+2.33%) |
Aug 06, 2002 | 34.85 | 35.29 | 33.76 | 34.40 | 14,171,010 | +1.22(+3.68%) |
Aug 05, 2002 | 33.54 | 34.14 | 33.14 | 33.18 | 11,575,632 | -0.36(-1.08%) |
Aug 02, 2002 | 34.34 | 34.49 | 32.88 | 33.54 | 13,587,005 | -0.95(-2.74%) |
Aug 01, 2002 | 35.65 | 35.77 | 34.06 | 34.49 | 17,633,528 | -1.30(-3.62%) |
Jul 31, 2002 | 35.87 | 35.87 | 34.45 | 35.78 | 17,486,736 | +0.04(+0.12%) |
Jul 30, 2002 | 35.67 | 36.16 | 35.29 | 35.74 | 13,884,986 | -0.30(-0.83%) |
Jul 29, 2002 | 35.06 | 36.12 | 34.63 | 36.04 | 15,099,039 | +0.98(+2.80%) |
Jul 26, 2002 | 34.20 | 35.10 | 33.47 | 35.05 | 12,484,007 | +0.86(+2.51%) |
Jul 25, 2002 | 34.70 | 34.97 | 32.74 | 34.20 | 19,863,438 | -0.68(-1.96%) |
Jul 24, 2002 | 32.23 | 35.01 | 31.81 | 34.88 | 26,098,226 | +2.07(+6.30%) |
Jul 23, 2002 | 32.74 | 34.12 | 32.56 | 32.81 | 21,011,794 | +0.36(+1.12%) |
Jul 22, 2002 | 33.65 | 34.35 | 32.01 | 32.45 | 23,137,796 | -1.38(-4.09%) |
Jul 19, 2002 | 34.34 | 34.70 | 33.18 | 33.83 | 18,114,312 | -0.66(-1.92%) |
Jul 18, 2002 | 35.21 | 36.04 | 34.49 | 34.49 | 16,520,497 | -0.61(-1.74%) |
Jul 17, 2002 | 37.11 | 37.46 | 34.56 | 35.10 | 25,772,482 | -1.19(-3.27%) |
Jul 16, 2002 | 38.02 | 38.25 | 36.29 | 36.29 | 19,926,388 | -2.59(-6.66%) |
Jul 15, 2002 | 38.12 | 38.91 | 36.45 | 38.88 | 17,460,622 | +0.43(+1.12%) |
Jul 12, 2002 | 39.24 | 39.36 | 38.26 | 38.45 | 12,259,147 | -0.97(-2.45%) |
Jul 11, 2002 | 39.12 | 40.01 | 38.56 | 39.42 | 17,691,392 | +0.31(+0.78%) |
Jul 10, 2002 | 39.83 | 40.45 | 38.96 | 39.11 | 12,320,860 | -0.65(-1.63%) |
Jul 09, 2002 | 40.50 | 40.79 | 39.64 | 39.76 | 11,044,407 | -0.69(-1.71%) |
Jul 08, 2002 | 40.85 | 41.25 | 40.15 | 40.45 | 10,500,536 | -0.29(-0.71%) |
Jul 05, 2002 | 40.34 | 40.75 | 40.18 | 40.74 | 4,422,573 | +0.70(+1.74%) |
Jul 04, 2002 | 38.78 | 40.09 | 38.78 | 40.05 | 9,955,429 | +0.00(+0.00%) |
Jul 03, 2002 | 38.78 | 40.09 | 38.78 | 40.05 | 9,955,429 | +1.18(+3.03%) |
Jul 02, 2002 | 39.59 | 39.97 | 38.78 | 38.87 | 14,009,099 | -0.71(-1.80%) |
Jul 01, 2002 | 40.23 | 40.62 | 39.58 | 39.58 | 13,996,317 | -0.44(-1.11%) |
Jun 28, 2002 | 41.47 | 42.04 | 40.02 | 40.02 | 21,165,044 | -1.96(-4.66%) |
Jun 27, 2002 | 40.60 | 41.98 | 40.05 | 41.98 | 11,754,861 | +1.51(+3.74%) |
Jun 26, 2002 | 39.51 | 41.11 | 39.11 | 40.47 | 14,998,155 | +0.38(+0.94%) |
Jun 25, 2002 | 40.74 | 41.63 | 40.03 | 40.09 | 11,884,197 | -0.47(-1.17%) |
Jun 24, 2002 | 40.05 | 41.00 | 39.46 | 40.56 | 15,103,712 | +0.56(+1.40%) |
Jun 21, 2002 | 40.38 | 41.11 | 39.94 | 40.00 | 20,740,752 | -1.11(-2.69%) |
Jun 20, 2002 | 41.73 | 42.13 | 40.89 | 41.11 | 9,846,435 | -0.66(-1.59%) |
Jun 19, 2002 | 42.20 | 42.74 | 41.46 | 41.77 | 10,439,511 | -0.83(-1.95%) |
Jun 18, 2002 | 42.42 | 42.84 | 42.13 | 42.60 | 9,617,176 | +0.17(+0.41%) |
Jun 17, 2002 | 41.54 | 42.52 | 41.25 | 42.42 | 11,863,992 | +0.99(+2.39%) |
Jun 14, 2002 | 41.07 | 41.49 | 40.20 | 41.43 | 14,447,412 | +0.33(+0.80%) |
Jun 13, 2002 | 42.02 | 42.02 | 40.94 | 41.11 | 13,088,904 | -1.31(-3.09%) |
Jun 12, 2002 | 41.14 | 42.42 | 40.92 | 42.42 | 14,516,684 | +1.35(+3.28%) |
Jun 11, 2002 | 41.36 | 41.93 | 41.02 | 41.07 | 15,701,324 | +0.04(+0.09%) |
Jun 10, 2002 | 40.09 | 41.17 | 40.06 | 41.03 | 11,764,070 | +1.43(+3.62%) |
Jun 07, 2002 | 39.18 | 39.81 | 39.11 | 39.60 | 10,897,890 | +0.24(+0.61%) |
Jun 06, 2002 | 39.99 | 40.00 | 39.29 | 39.36 | 10,383,433 | -0.63(-1.57%) |
Jun 05, 2002 | 39.98 | 40.58 | 39.67 | 39.99 | 13,855,710 | +0.70(+1.78%) |
Jun 04, 2002 | 38.56 | 39.29 | 37.83 | 39.29 | 18,942,556 | +0.62(+1.60%) |