Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 28.03 | 29.03 | 27.82 | 28.40 | 2,752,176 | +0.13(+0.45%) |
Aug 29, 2002 | 27.67 | 28.59 | 27.07 | 28.28 | 5,110,414 | +0.14(+0.51%) |
Aug 28, 2002 | 28.23 | 28.33 | 27.71 | 28.13 | 3,701,675 | -0.37(-1.31%) |
Aug 27, 2002 | 29.33 | 29.95 | 28.27 | 28.51 | 3,819,467 | -0.66(-2.27%) |
Aug 26, 2002 | 28.67 | 29.34 | 27.99 | 29.17 | 3,404,054 | +0.45(+1.58%) |
Aug 23, 2002 | 29.61 | 29.50 | 28.52 | 28.72 | 3,881,378 | -0.89(-3.01%) |
Aug 22, 2002 | 28.39 | 30.26 | 27.79 | 29.61 | 6,996,727 | +1.51(+5.39%) |
Aug 21, 2002 | 27.95 | 28.58 | 27.39 | 28.09 | 4,068,113 | +0.24(+0.86%) |
Aug 20, 2002 | 27.51 | 28.19 | 26.84 | 27.86 | 4,287,122 | +1.97(+7.63%) |
Aug 16, 2002 | 25.56 | 26.60 | 24.84 | 25.88 | 5,093,335 | -0.20(-0.76%) |
Aug 15, 2002 | 24.84 | 26.36 | 24.61 | 26.08 | 8,271,348 | +1.35(+5.47%) |
Aug 14, 2002 | 21.34 | 24.77 | 20.94 | 24.73 | 11,253,962 | +1.47(+6.34%) |
Aug 13, 2002 | 23.17 | 23.95 | 22.75 | 23.25 | 6,225,927 | +0.25(+1.11%) |
Aug 12, 2002 | 22.50 | 23.05 | 21.75 | 23.00 | 5,649,396 | +2.87(+14.24%) |
Aug 07, 2002 | 21.28 | 21.90 | 19.15 | 20.13 | 14,970,957 | -1.14(-5.35%) |
Aug 06, 2002 | 20.31 | 21.94 | 20.19 | 21.27 | 10,593,294 | +1.60(+8.14%) |
Aug 05, 2002 | 22.81 | 23.00 | 19.27 | 19.67 | 11,771,973 | -3.11(-13.64%) |
Aug 02, 2002 | 23.93 | 23.98 | 22.31 | 22.77 | 4,375,529 | -1.11(-4.67%) |
Aug 01, 2002 | 25.32 | 25.32 | 23.70 | 23.89 | 5,157,757 | -1.35(-5.36%) |
Jul 31, 2002 | 23.99 | 25.31 | 23.95 | 25.24 | 8,665,162 | +1.41(+5.91%) |
Jul 30, 2002 | 23.49 | 24.21 | 21.94 | 23.83 | 13,875,537 | +0.46(+1.98%) |
Jul 29, 2002 | 24.29 | 25.76 | 22.62 | 23.37 | 12,950,149 | -0.92(-3.77%) |
Jul 26, 2002 | 26.88 | 26.88 | 24.09 | 24.29 | 12,032,171 | -1.50(-5.84%) |
Jul 25, 2002 | 25.48 | 27.36 | 24.68 | 25.79 | 9,063,748 | -0.73(-2.76%) |
Jul 24, 2002 | 22.30 | 27.07 | 21.14 | 26.53 | 14,931,651 | +1.85(+7.49%) |
Jul 23, 2002 | 27.32 | 27.51 | 24.05 | 24.68 | 10,722,765 | -2.48(-9.12%) |
Jul 22, 2002 | 28.47 | 29.46 | 27.15 | 27.15 | 11,821,827 | -0.88(-3.15%) |
Jul 19, 2002 | 26.66 | 29.62 | 26.40 | 28.04 | 12,218,278 | +3.77(+15.52%) |
Jul 17, 2002 | 30.46 | 33.25 | 23.88 | 24.27 | 53,612,444 | -16.67(-40.71%) |
Jul 10, 2002 | 44.63 | 45.23 | 40.89 | 40.94 | 11,129,513 | -3.22(-7.29%) |
Jul 09, 2002 | 45.87 | 46.19 | 44.20 | 44.16 | 3,974,306 | -2.05(-4.45%) |
Jul 08, 2002 | 47.46 | 48.30 | 46.00 | 46.21 | 3,597,947 | -1.53(-3.20%) |
Jul 05, 2002 | 46.27 | 48.02 | 46.11 | 47.74 | 1,334,647 | +1.97(+4.30%) |
Jul 04, 2002 | 44.59 | 45.77 | 43.73 | 45.77 | 3,043,769 | +0.00(+0.00%) |
Jul 03, 2002 | 44.59 | 45.77 | 43.73 | 45.77 | 3,043,769 | +0.58(+1.29%) |
Jul 02, 2002 | 46.62 | 46.62 | 45.15 | 45.19 | 3,360,729 | -1.42(-3.04%) |
Jul 01, 2002 | 48.42 | 48.65 | 46.41 | 46.61 | 3,593,929 | -2.01(-4.13%) |
Jun 28, 2002 | 47.07 | 49.29 | 46.98 | 48.62 | 3,853,248 | +1.55(+3.30%) |
Jun 27, 2002 | 46.07 | 47.18 | 45.59 | 47.06 | 3,287,015 | +1.83(+4.05%) |
Jun 26, 2002 | 44.95 | 45.47 | 44.28 | 45.23 | 3,311,754 | -0.61(-1.32%) |
Jun 25, 2002 | 46.22 | 47.76 | 45.79 | 45.84 | 2,541,330 | +0.17(+0.37%) |
Jun 21, 2002 | 45.23 | 45.71 | 44.78 | 45.67 | 24,826,854 | +0.24(+0.53%) |
Jun 20, 2002 | 46.76 | 46.76 | 45.35 | 45.43 | 3,599,956 | -1.33(-2.84%) |
Jun 19, 2002 | 46.98 | 47.26 | 46.43 | 46.76 | 3,561,153 | -0.85(-1.79%) |
Jun 18, 2002 | 46.98 | 47.85 | 46.82 | 47.61 | 3,334,232 | +0.15(+0.32%) |
Jun 17, 2002 | 45.31 | 47.46 | 45.23 | 47.46 | 4,498,721 | +3.16(+7.14%) |
Jun 14, 2002 | 43.16 | 44.39 | 41.41 | 44.30 | 4,587,756 | -1.09(-2.40%) |
Jun 12, 2002 | 47.06 | 47.14 | 44.90 | 45.39 | 5,040,718 | -1.58(-3.37%) |
Jun 11, 2002 | 48.02 | 48.77 | 46.86 | 46.97 | 2,251,118 | -0.64(-1.35%) |
Jun 10, 2002 | 47.86 | 47.90 | 46.65 | 47.62 | 2,087,113 | -0.16(-0.33%) |
Jun 07, 2002 | 46.98 | 47.93 | 46.40 | 47.78 | 2,418,138 | +0.18(+0.37%) |
Jun 06, 2002 | 48.18 | 48.28 | 47.37 | 47.60 | 2,157,814 | -0.53(-1.11%) |