Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 36.97 | 37.88 | 36.39 | 37.33 | 199,461 | +0.27(+0.74%) |
Aug 29, 2002 | 35.97 | 37.41 | 35.80 | 37.06 | 281,944 | +0.58(+1.59%) |
Aug 28, 2002 | 37.12 | 37.23 | 36.32 | 36.48 | 184,091 | -1.21(-3.21%) |
Aug 27, 2002 | 38.99 | 39.04 | 37.35 | 37.69 | 362,433 | -1.09(-2.81%) |
Aug 26, 2002 | 37.93 | 38.81 | 37.71 | 38.78 | 254,020 | +1.03(+2.73%) |
Aug 23, 2002 | 38.98 | 38.98 | 37.63 | 37.75 | 394,581 | -1.44(-3.68%) |
Aug 22, 2002 | 39.97 | 40.21 | 39.08 | 39.19 | 381,088 | -0.92(-2.29%) |
Aug 21, 2002 | 38.99 | 40.44 | 38.99 | 40.11 | 418,751 | +1.47(+3.79%) |
Aug 20, 2002 | 38.75 | 39.38 | 37.93 | 38.64 | 342,721 | +0.26(+0.67%) |
Aug 16, 2002 | 37.50 | 39.21 | 36.56 | 38.39 | 412,767 | +0.89(+2.36%) |
Aug 15, 2002 | 35.11 | 37.50 | 35.07 | 37.50 | 566,353 | +2.40(+6.85%) |
Aug 14, 2002 | 34.13 | 35.26 | 33.93 | 35.10 | 913,298 | +0.96(+2.82%) |
Aug 13, 2002 | 35.54 | 35.80 | 33.96 | 34.13 | 484,456 | -1.60(-4.48%) |
Aug 12, 2002 | 35.58 | 35.97 | 34.70 | 35.74 | 273,262 | +1.70(+5.01%) |
Aug 07, 2002 | 33.03 | 34.13 | 32.76 | 34.03 | 1,498,190 | +1.87(+5.80%) |
Aug 06, 2002 | 31.43 | 33.07 | 31.43 | 32.17 | 1,604,022 | +0.73(+2.33%) |
Aug 05, 2002 | 33.74 | 33.74 | 30.72 | 31.43 | 460,052 | -2.48(-7.31%) |
Aug 02, 2002 | 35.17 | 35.58 | 33.15 | 33.91 | 490,205 | -1.47(-4.14%) |
Aug 01, 2002 | 36.69 | 37.28 | 35.37 | 35.38 | 420,629 | -1.53(-4.13%) |
Jul 31, 2002 | 37.62 | 37.88 | 36.57 | 36.90 | 294,381 | -0.93(-2.46%) |
Jul 30, 2002 | 37.29 | 38.18 | 37.03 | 37.83 | 485,043 | -0.01(-0.02%) |
Jul 29, 2002 | 34.86 | 37.91 | 34.86 | 37.84 | 440,809 | +3.34(+9.68%) |
Jul 26, 2002 | 34.99 | 35.16 | 33.71 | 34.50 | 326,764 | -0.49(-1.39%) |
Jul 25, 2002 | 34.18 | 35.63 | 33.54 | 34.99 | 476,595 | +0.71(+2.06%) |
Jul 24, 2002 | 31.53 | 34.28 | 30.51 | 34.28 | 770,742 | +1.47(+4.47%) |
Jul 23, 2002 | 35.42 | 35.46 | 30.77 | 32.81 | 1,723,229 | -2.62(-7.41%) |
Jul 22, 2002 | 36.39 | 36.58 | 34.43 | 35.44 | 465,214 | -0.95(-2.62%) |
Jul 19, 2002 | 36.65 | 36.66 | 34.87 | 36.39 | 661,860 | -1.76(-4.60%) |
Jul 17, 2002 | 37.43 | 38.58 | 36.73 | 38.15 | 274,670 | +0.39(+1.04%) |
Jul 12, 2002 | 37.42 | 38.46 | 36.82 | 37.76 | 363,723 | +0.34(+0.91%) |
Jul 11, 2002 | 36.14 | 37.59 | 35.41 | 37.42 | 428,959 | +1.36(+3.78%) |
Jul 10, 2002 | 37.50 | 38.06 | 35.73 | 36.05 | 512,733 | -1.45(-3.86%) |
Jul 09, 2002 | 38.61 | 38.61 | 37.50 | 37.50 | 329,580 | -1.14(-2.96%) |
Jul 08, 2002 | 39.21 | 39.21 | 38.64 | 38.64 | 269,977 | -0.65(-1.65%) |
Jul 05, 2002 | 37.50 | 39.84 | 37.50 | 39.29 | 198,170 | +1.88(+5.01%) |
Jul 04, 2002 | 36.66 | 37.62 | 36.24 | 37.42 | 287,576 | +0.00(+0.00%) |
Jul 03, 2002 | 36.66 | 37.62 | 36.24 | 37.42 | 285,229 | +0.76(+2.07%) |
Jul 02, 2002 | 36.48 | 36.84 | 34.96 | 36.66 | 534,204 | -0.32(-0.85%) |
Jul 01, 2002 | 38.91 | 38.91 | 36.79 | 36.97 | 524,701 | -2.15(-5.49%) |
Jun 28, 2002 | 36.96 | 39.20 | 36.80 | 39.12 | 620,559 | +2.05(+5.52%) |
Jun 27, 2002 | 37.50 | 38.14 | 35.89 | 37.07 | 1,684,158 | -0.07(-0.18%) |
Jun 26, 2002 | 37.07 | 37.31 | 36.38 | 37.14 | 735,074 | -0.51(-1.36%) |
Jun 25, 2002 | 39.42 | 39.46 | 37.27 | 37.65 | 1,129,186 | -1.30(-3.33%) |
Jun 21, 2002 | 40.40 | 40.48 | 38.76 | 38.95 | 679,577 | -1.28(-3.18%) |
Jun 20, 2002 | 42.79 | 43.08 | 40.23 | 40.23 | 427,434 | -2.68(-6.26%) |
Jun 19, 2002 | 42.78 | 43.47 | 42.64 | 42.91 | 202,042 | -0.29(-0.67%) |
Jun 18, 2002 | 43.13 | 43.47 | 42.99 | 43.20 | 309,869 | -0.10(-0.24%) |
Jun 17, 2002 | 42.32 | 43.47 | 42.32 | 43.31 | 250,265 | +1.20(+2.85%) |
Jun 14, 2002 | 42.10 | 42.27 | 40.65 | 42.10 | 255,428 | +0.98(+2.38%) |
Jun 12, 2002 | 42.61 | 43.47 | 38.91 | 41.12 | 825,066 | -0.96(-2.29%) |
Jun 11, 2002 | 42.66 | 42.87 | 41.81 | 42.09 | 264,814 | -0.41(-0.96%) |
Jun 10, 2002 | 42.79 | 43.17 | 42.46 | 42.50 | 103,602 | -0.32(-0.74%) |
Jun 07, 2002 | 43.48 | 43.48 | 42.33 | 42.81 | 268,451 | -0.88(-2.01%) |
Jun 06, 2002 | 44.80 | 45.09 | 43.57 | 43.69 | 171,302 | -1.02(-2.29%) |