Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 37.78 | 38.34 | 35.65 | 35.68 | 454,099 | -2.33(-6.13%) |
Aug 29, 2002 | 37.50 | 38.42 | 36.80 | 38.01 | 509,584 | +0.30(+0.80%) |
Aug 28, 2002 | 38.39 | 38.39 | 36.89 | 37.71 | 612,120 | -0.73(-1.90%) |
Aug 27, 2002 | 39.94 | 40.19 | 38.26 | 38.44 | 412,605 | -1.06(-2.68%) |
Aug 26, 2002 | 40.75 | 40.79 | 37.05 | 39.50 | 750,500 | -0.60(-1.50%) |
Aug 23, 2002 | 41.95 | 42.65 | 40.10 | 40.10 | 700,049 | -2.05(-4.86%) |
Aug 22, 2002 | 40.09 | 42.44 | 39.42 | 42.15 | 778,900 | +2.05(+5.11%) |
Aug 21, 2002 | 38.06 | 40.10 | 38.02 | 40.10 | 638,812 | +2.06(+5.42%) |
Aug 20, 2002 | 38.99 | 39.18 | 38.02 | 38.04 | 593,417 | -1.90(-4.76%) |
Aug 16, 2002 | 40.30 | 40.89 | 39.03 | 39.94 | 457,176 | -0.17(-0.42%) |
Aug 15, 2002 | 40.75 | 41.82 | 39.13 | 40.11 | 712,963 | -0.64(-1.57%) |
Aug 14, 2002 | 38.53 | 40.75 | 36.70 | 40.75 | 568,600 | +2.45(+6.40%) |
Aug 13, 2002 | 39.92 | 40.35 | 37.83 | 38.30 | 651,449 | -1.81(-4.51%) |
Aug 12, 2002 | 38.80 | 40.20 | 38.05 | 40.11 | 439,263 | +2.97(+8.00%) |
Aug 07, 2002 | 36.88 | 38.46 | 36.13 | 37.14 | 737,500 | +0.34(+0.92%) |
Aug 06, 2002 | 34.25 | 36.82 | 34.24 | 36.80 | 488,600 | +2.80(+8.24%) |
Aug 05, 2002 | 36.15 | 37.10 | 34.00 | 34.00 | 630,497 | -2.24(-6.18%) |
Aug 02, 2002 | 36.64 | 36.86 | 35.31 | 36.24 | 638,340 | -0.08(-0.22%) |
Aug 01, 2002 | 36.18 | 37.00 | 35.38 | 36.32 | 448,900 | -0.39(-1.06%) |
Jul 31, 2002 | 33.99 | 37.70 | 33.95 | 36.71 | 1,240,800 | +2.37(+6.90%) |
Jul 30, 2002 | 34.56 | 36.00 | 33.77 | 34.34 | 1,111,900 | -0.81(-2.30%) |
Jul 29, 2002 | 33.48 | 35.20 | 33.15 | 35.15 | 810,400 | +2.09(+6.32%) |
Jul 26, 2002 | 36.85 | 36.85 | 31.71 | 33.06 | 2,142,754 | -4.00(-10.79%) |
Jul 25, 2002 | 35.10 | 37.63 | 34.12 | 37.06 | 1,787,733 | +2.31(+6.65%) |
Jul 24, 2002 | 31.05 | 34.75 | 29.89 | 34.75 | 1,114,700 | +3.50(+11.20%) |
Jul 23, 2002 | 31.75 | 32.00 | 30.77 | 31.25 | 1,284,552 | -0.04(-0.13%) |
Jul 22, 2002 | 30.92 | 31.90 | 29.41 | 31.29 | 1,063,941 | +0.05(+0.16%) |
Jul 19, 2002 | 32.99 | 32.99 | 30.76 | 31.24 | 769,800 | -1.77(-5.36%) |
Jul 17, 2002 | 31.11 | 33.28 | 31.00 | 33.01 | 833,500 | +5.58(+20.34%) |
Jul 12, 2002 | 26.14 | 28.99 | 25.90 | 27.43 | 775,900 | +1.57(+6.07%) |
Jul 11, 2002 | 25.14 | 25.99 | 24.04 | 25.86 | 430,800 | +1.33(+5.42%) |
Jul 10, 2002 | 27.51 | 27.61 | 24.50 | 24.53 | 529,500 | -2.23(-8.33%) |
Jul 09, 2002 | 27.00 | 27.00 | 26.76 | 26.76 | 366,300 | -0.24(-0.89%) |
Jul 08, 2002 | 26.70 | 27.00 | 26.70 | 27.00 | 482,900 | +0.30(+1.12%) |
Jul 05, 2002 | 26.03 | 27.74 | 25.70 | 26.70 | 113,800 | +0.64(+2.44%) |
Jul 04, 2002 | 26.15 | 26.25 | 24.10 | 26.06 | 586,600 | +0.00(+0.00%) |
Jul 03, 2002 | 26.15 | 26.25 | 24.10 | 26.06 | 586,600 | +0.15(+0.59%) |
Jul 02, 2002 | 26.64 | 26.64 | 25.20 | 25.91 | 563,900 | -0.69(-2.59%) |
Jul 01, 2002 | 28.64 | 28.90 | 26.30 | 26.60 | 504,400 | -2.05(-7.16%) |
Jun 28, 2002 | 28.30 | 29.75 | 27.87 | 28.65 | 496,000 | +0.45(+1.60%) |
Jun 27, 2002 | 27.46 | 28.24 | 27.11 | 28.20 | 256,900 | +1.11(+4.09%) |
Jun 26, 2002 | 26.01 | 27.50 | 25.20 | 27.09 | 579,700 | +0.84(+3.20%) |
Jun 25, 2002 | 27.25 | 28.36 | 26.22 | 26.25 | 407,300 | -0.84(-3.10%) |
Jun 21, 2002 | 27.70 | 28.54 | 26.91 | 27.09 | 439,700 | +0.17(+0.63%) |
Jun 20, 2002 | 27.60 | 28.35 | 26.76 | 26.92 | 566,200 | -1.34(-4.74%) |
Jun 19, 2002 | 29.36 | 30.30 | 27.75 | 28.26 | 571,800 | -1.24(-4.20%) |
Jun 18, 2002 | 28.45 | 30.50 | 27.78 | 29.50 | 966,000 | +0.91(+3.18%) |
Jun 17, 2002 | 27.00 | 29.26 | 26.92 | 28.59 | 703,700 | +1.70(+6.32%) |
Jun 14, 2002 | 25.40 | 27.60 | 25.02 | 26.89 | 771,400 | +1.28(+5.00%) |
Jun 12, 2002 | 24.75 | 25.86 | 23.25 | 25.61 | 705,500 | +0.76(+3.06%) |
Jun 11, 2002 | 28.04 | 28.04 | 24.60 | 24.85 | 1,345,800 | -2.75(-9.96%) |
Jun 10, 2002 | 27.10 | 28.73 | 27.03 | 27.60 | 426,800 | +0.40(+1.47%) |
Jun 07, 2002 | 27.29 | 27.59 | 26.34 | 27.20 | 658,200 | -0.63(-2.26%) |
Jun 06, 2002 | 29.84 | 29.97 | 27.44 | 27.83 | 512,300 | -1.99(-6.68%) |