Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 37.50 | 38.31 | 37.16 | 38.05 | 1,101,900 | +0.22(+0.58%) |
Aug 29, 2002 | 37.27 | 38.09 | 36.91 | 37.83 | 1,227,700 | +0.46(+1.23%) |
Aug 28, 2002 | 38.04 | 38.05 | 37.08 | 37.37 | 760,800 | -0.69(-1.81%) |
Aug 27, 2002 | 38.19 | 38.36 | 37.82 | 38.06 | 874,300 | -0.07(-0.18%) |
Aug 26, 2002 | 37.74 | 38.19 | 37.36 | 38.13 | 270,000 | +0.64(+1.71%) |
Aug 23, 2002 | 38.00 | 38.00 | 37.26 | 37.49 | 40,000 | -0.59(-1.55%) |
Aug 22, 2002 | 37.77 | 38.18 | 37.64 | 38.08 | 707,200 | +0.15(+0.40%) |
Aug 21, 2002 | 37.80 | 38.12 | 37.32 | 37.93 | 785,100 | +0.31(+0.82%) |
Aug 20, 2002 | 37.72 | 38.07 | 37.55 | 37.62 | 583,600 | -0.15(-0.40%) |
Aug 16, 2002 | 37.63 | 37.99 | 37.56 | 37.77 | 548,600 | -0.29(-0.76%) |
Aug 15, 2002 | 37.99 | 38.10 | 37.66 | 38.06 | 862,700 | +0.12(+0.32%) |
Aug 14, 2002 | 36.96 | 37.94 | 36.37 | 37.94 | 935,900 | +0.98(+2.65%) |
Aug 13, 2002 | 37.20 | 37.84 | 36.82 | 36.96 | 20,000 | -0.44(-1.18%) |
Aug 12, 2002 | 36.75 | 37.65 | 36.70 | 37.40 | 638,400 | +0.94(+2.58%) |
Aug 07, 2002 | 36.12 | 36.46 | 35.60 | 36.46 | 940,200 | +0.59(+1.64%) |
Aug 06, 2002 | 35.06 | 36.49 | 35.03 | 35.87 | 865,000 | +1.08(+3.10%) |
Aug 05, 2002 | 36.27 | 36.27 | 34.68 | 34.79 | 1,078,900 | -1.48(-4.08%) |
Aug 02, 2002 | 36.80 | 36.99 | 35.85 | 36.27 | 766,200 | -0.53(-1.44%) |
Aug 01, 2002 | 37.12 | 37.20 | 36.33 | 36.80 | 1,467,700 | -0.22(-0.59%) |
Jul 31, 2002 | 36.30 | 37.02 | 35.78 | 37.02 | 1,232,600 | +0.82(+2.27%) |
Jul 30, 2002 | 36.48 | 36.48 | 35.41 | 36.20 | 1,189,400 | -0.53(-1.44%) |
Jul 29, 2002 | 35.37 | 36.73 | 35.30 | 36.73 | 1,956,500 | +1.63(+4.64%) |
Jul 26, 2002 | 34.25 | 35.10 | 34.01 | 35.10 | 1,212,200 | +0.78(+2.27%) |
Jul 25, 2002 | 33.39 | 34.44 | 33.11 | 34.32 | 1,124,900 | +0.57(+1.69%) |
Jul 24, 2002 | 31.65 | 34.03 | 31.46 | 33.75 | 1,607,800 | +1.57(+4.88%) |
Jul 23, 2002 | 32.50 | 32.87 | 31.52 | 32.18 | 1,615,700 | -0.51(-1.56%) |
Jul 22, 2002 | 33.01 | 33.37 | 32.17 | 32.69 | 1,624,000 | -0.57(-1.71%) |
Jul 19, 2002 | 33.88 | 33.88 | 33.20 | 33.26 | 1,839,400 | -2.41(-6.76%) |
Jul 17, 2002 | 35.84 | 36.31 | 35.30 | 35.67 | 877,200 | -0.72(-1.98%) |
Jul 12, 2002 | 37.01 | 37.14 | 36.26 | 36.39 | 1,611,800 | -0.84(-2.26%) |
Jul 11, 2002 | 36.30 | 37.29 | 36.06 | 37.23 | 1,444,800 | +0.70(+1.92%) |
Jul 10, 2002 | 37.43 | 37.82 | 36.53 | 36.53 | 1,001,300 | -1.15(-3.05%) |
Jul 09, 2002 | 38.39 | 38.63 | 37.62 | 37.68 | 592,100 | -0.72(-1.87%) |
Jul 08, 2002 | 38.36 | 38.68 | 38.19 | 38.40 | 822,900 | +0.00(+0.00%) |
Jul 05, 2002 | 37.55 | 38.40 | 37.37 | 38.40 | 569,500 | +0.92(+2.45%) |
Jul 04, 2002 | 37.70 | 37.93 | 37.00 | 37.48 | 995,500 | +0.00(+0.00%) |
Jul 03, 2002 | 37.70 | 37.93 | 37.00 | 37.48 | 995,500 | -0.27(-0.72%) |
Jul 02, 2002 | 38.15 | 38.41 | 37.75 | 37.75 | 1,003,100 | -0.55(-1.44%) |
Jul 01, 2002 | 38.40 | 38.64 | 38.19 | 38.30 | 957,500 | -0.30(-0.78%) |
Jun 28, 2002 | 37.68 | 38.63 | 37.68 | 38.60 | 1,687,200 | +0.66(+1.74%) |
Jun 27, 2002 | 37.30 | 37.94 | 37.10 | 37.94 | 950,700 | +0.89(+2.40%) |
Jun 26, 2002 | 36.75 | 37.31 | 36.36 | 37.05 | 1,320,000 | -0.32(-0.86%) |
Jun 25, 2002 | 37.65 | 38.25 | 37.34 | 37.37 | 930,200 | -0.09(-0.24%) |
Jun 21, 2002 | 37.20 | 38.08 | 37.20 | 37.46 | 2,860,200 | -0.44(-1.16%) |
Jun 20, 2002 | 37.90 | 38.21 | 37.69 | 37.90 | 1,199,400 | +0.21(+0.56%) |
Jun 19, 2002 | 38.14 | 38.34 | 37.69 | 37.69 | 848,400 | -0.55(-1.44%) |
Jun 18, 2002 | 37.94 | 38.37 | 37.82 | 38.24 | 715,000 | +0.19(+0.50%) |
Jun 17, 2002 | 37.19 | 38.19 | 37.16 | 38.05 | 853,100 | +1.05(+2.84%) |
Jun 14, 2002 | 36.50 | 37.20 | 36.36 | 37.00 | 971,900 | -0.14(-0.38%) |
Jun 12, 2002 | 36.88 | 37.30 | 36.75 | 37.14 | 1,097,200 | +0.35(+0.95%) |
Jun 11, 2002 | 37.36 | 37.54 | 36.79 | 36.79 | 716,900 | -0.36(-0.97%) |
Jun 10, 2002 | 36.90 | 37.29 | 36.75 | 37.15 | 752,700 | +0.31(+0.84%) |
Jun 07, 2002 | 36.60 | 36.96 | 36.32 | 36.84 | 1,114,800 | +0.24(+0.66%) |
Jun 06, 2002 | 37.28 | 37.28 | 36.56 | 36.60 | 656,300 | -0.61(-1.64%) |