Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 39.57 | 40.75 | 38.97 | 40.57 | 650,403 | +0.78(+1.96%) |
Jul 30, 2002 | 39.57 | 41.08 | 39.12 | 39.79 | 932,618 | -0.07(-0.17%) |
Jul 29, 2002 | 38.45 | 39.90 | 38.01 | 39.85 | 1,350,204 | +3.38(+9.26%) |
Jul 26, 2002 | 36.31 | 36.53 | 35.86 | 36.48 | 879,981 | +0.91(+2.56%) |
Jul 25, 2002 | 34.93 | 36.49 | 34.60 | 35.56 | 1,598,272 | +0.66(+1.89%) |
Jul 24, 2002 | 32.49 | 34.91 | 31.71 | 34.91 | 1,461,416 | +2.27(+6.95%) |
Jul 23, 2002 | 32.27 | 33.56 | 32.16 | 32.64 | 18,085,504 | +0.59(+1.85%) |
Jul 22, 2002 | 33.56 | 34.21 | 31.56 | 32.05 | 1,199,041 | -0.98(-2.96%) |
Jul 19, 2002 | 32.19 | 34.40 | 32.19 | 33.02 | 1,172,723 | -2.79(-7.78%) |
Jul 17, 2002 | 37.42 | 38.06 | 35.42 | 35.81 | 971,353 | -2.24(-5.90%) |
Jul 12, 2002 | 37.38 | 38.33 | 37.05 | 38.05 | 847,859 | +0.75(+2.01%) |
Jul 11, 2002 | 36.55 | 37.35 | 35.57 | 37.31 | 728,683 | +0.81(+2.21%) |
Jul 10, 2002 | 37.94 | 37.94 | 36.38 | 36.50 | 864,999 | -1.36(-3.60%) |
Jul 09, 2002 | 39.74 | 39.74 | 37.86 | 37.86 | 921,146 | -1.88(-4.74%) |
Jul 08, 2002 | 40.60 | 40.60 | 39.74 | 39.74 | 823,295 | -0.86(-2.12%) |
Jul 05, 2002 | 39.07 | 40.74 | 39.07 | 40.60 | 927,894 | +1.72(+4.42%) |
Jul 04, 2002 | 39.27 | 39.42 | 38.51 | 38.88 | 614,502 | +0.00(+0.00%) |
Jul 03, 2002 | 39.27 | 39.42 | 38.51 | 38.88 | 611,802 | -0.55(-1.39%) |
Jul 02, 2002 | 40.45 | 40.62 | 39.27 | 39.43 | 749,198 | -1.20(-2.95%) |
Jul 01, 2002 | 41.27 | 41.47 | 40.46 | 40.63 | 465,094 | -0.82(-1.98%) |
Jun 28, 2002 | 40.53 | 42.31 | 40.46 | 41.45 | 1,144,515 | -0.08(-0.20%) |
Jun 27, 2002 | 42.86 | 42.97 | 41.20 | 41.54 | 5,169,215 | -1.33(-3.09%) |
Jun 26, 2002 | 43.20 | 43.62 | 42.32 | 42.86 | 583,055 | -0.52(-1.20%) |
Jun 25, 2002 | 43.78 | 44.37 | 43.37 | 43.38 | 326,483 | -1.11(-2.50%) |
Jun 21, 2002 | 44.53 | 44.74 | 44.09 | 44.49 | 653,102 | +0.21(+0.49%) |
Jun 20, 2002 | 44.63 | 44.63 | 43.50 | 44.28 | 617,336 | -0.53(-1.19%) |
Jun 19, 2002 | 45.04 | 45.57 | 44.81 | 44.81 | 510,578 | -0.26(-0.58%) |
Jun 18, 2002 | 44.15 | 45.46 | 43.94 | 45.07 | 1,685,056 | +0.93(+2.10%) |
Jun 17, 2002 | 43.42 | 44.34 | 43.39 | 44.14 | 902,250 | +1.22(+2.83%) |
Jun 14, 2002 | 40.45 | 43.26 | 40.01 | 42.93 | 1,180,956 | +0.24(+0.57%) |
Jun 12, 2002 | 43.86 | 43.86 | 42.60 | 42.68 | 916,422 | -1.18(-2.69%) |
Jun 11, 2002 | 45.29 | 45.54 | 43.79 | 43.86 | 873,232 | -1.36(-3.00%) |
Jun 10, 2002 | 44.75 | 45.69 | 44.49 | 45.22 | 436,076 | +0.44(+0.98%) |
Jun 07, 2002 | 44.09 | 44.84 | 43.49 | 44.78 | 2,105,476 | +0.21(+0.48%) |
Jun 06, 2002 | 45.10 | 45.22 | 44.41 | 44.57 | 500,590 | -0.53(-1.18%) |
Jun 05, 2002 | 45.02 | 45.57 | 45.02 | 45.10 | 465,769 | -1.29(-2.78%) |
May 31, 2002 | 46.68 | 46.83 | 46.38 | 46.39 | 377,636 | -0.62(-1.32%) |
May 28, 2002 | 47.48 | 47.48 | 46.79 | 47.01 | 566,859 | -0.28(-0.60%) |
May 27, 2002 | 47.79 | 47.79 | 47.21 | 47.29 | 1,000,371 | +0.00(+0.00%) |
May 24, 2002 | 47.79 | 47.79 | 47.21 | 47.29 | 996,862 | +0.65(+1.40%) |
May 23, 2002 | 45.94 | 46.75 | 45.94 | 46.64 | 666,599 | +1.07(+2.36%) |
May 22, 2002 | 46.31 | 46.38 | 45.20 | 45.57 | 779,836 | -0.39(-0.85%) |
May 21, 2002 | 46.43 | 46.60 | 45.95 | 45.96 | 963,255 | -0.47(-1.01%) |
May 20, 2002 | 46.68 | 47.20 | 46.32 | 46.43 | 823,430 | -0.24(-0.52%) |
May 17, 2002 | 46.13 | 47.12 | 46.13 | 46.67 | 780,645 | +0.55(+1.19%) |
May 16, 2002 | 47.14 | 47.53 | 46.09 | 46.12 | 1,167,594 | -1.20(-2.54%) |
May 15, 2002 | 47.41 | 47.86 | 47.32 | 47.32 | 519,755 | -0.09(-0.19%) |
May 14, 2002 | 47.60 | 47.79 | 47.18 | 47.41 | 573,202 | +0.13(+0.28%) |
May 13, 2002 | 47.12 | 47.60 | 46.49 | 47.28 | 627,728 | +0.08(+0.17%) |
May 10, 2002 | 47.64 | 47.79 | 47.05 | 47.20 | 633,127 | -0.44(-0.92%) |
May 09, 2002 | 48.46 | 48.62 | 47.49 | 47.63 | 1,026,014 | -0.97(-2.00%) |
May 08, 2002 | 48.94 | 49.52 | 48.42 | 48.60 | 878,496 | -0.07(-0.15%) |
May 07, 2002 | 49.79 | 49.89 | 48.62 | 48.68 | 904,140 | -0.93(-1.87%) |
May 06, 2002 | 50.01 | 50.94 | 49.60 | 49.60 | 739,346 | -0.40(-0.80%) |
May 03, 2002 | 49.35 | 50.05 | 49.12 | 50.01 | 849,073 | +0.92(+1.87%) |
May 02, 2002 | 49.77 | 49.78 | 48.57 | 49.09 | 1,053,008 | -0.76(-1.52%) |