Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 54.02 | 55.89 | 53.85 | 55.75 | 712,387 | +1.59(+2.93%) |
Jul 30, 2002 | 54.26 | 54.27 | 52.92 | 54.17 | 786,309 | -0.12(-0.22%) |
Jul 29, 2002 | 52.45 | 54.63 | 52.45 | 54.29 | 920,960 | +2.08(+3.99%) |
Jul 26, 2002 | 51.52 | 52.25 | 51.03 | 52.21 | 551,346 | +0.99(+1.93%) |
Jul 25, 2002 | 49.89 | 51.33 | 49.58 | 51.22 | 743,575 | +1.33(+2.66%) |
Jul 24, 2002 | 47.18 | 49.92 | 46.74 | 49.89 | 1,709,969 | +0.97(+1.98%) |
Jul 23, 2002 | 50.61 | 50.61 | 48.60 | 48.92 | 1,153,524 | -1.85(-3.64%) |
Jul 22, 2002 | 51.42 | 51.69 | 49.90 | 50.77 | 631,566 | -0.78(-1.51%) |
Jul 19, 2002 | 51.22 | 51.88 | 50.87 | 51.55 | 713,286 | -2.67(-4.92%) |
Jul 17, 2002 | 54.11 | 54.67 | 53.04 | 54.22 | 502,764 | -0.33(-0.60%) |
Jul 12, 2002 | 55.25 | 55.59 | 54.41 | 54.55 | 534,852 | -0.84(-1.52%) |
Jul 11, 2002 | 55.05 | 55.47 | 53.61 | 55.39 | 509,661 | +0.17(+0.30%) |
Jul 10, 2002 | 57.19 | 57.19 | 55.02 | 55.22 | 530,354 | -1.07(-1.90%) |
Jul 09, 2002 | 56.52 | 56.52 | 56.29 | 56.29 | 511,011 | -0.23(-0.41%) |
Jul 08, 2002 | 55.94 | 56.52 | 55.94 | 56.52 | 375,161 | +0.58(+1.04%) |
Jul 05, 2002 | 54.89 | 56.02 | 54.79 | 55.94 | 364,965 | +1.19(+2.18%) |
Jul 04, 2002 | 56.01 | 56.01 | 54.42 | 54.75 | 277,997 | +0.00(+0.00%) |
Jul 03, 2002 | 56.01 | 56.01 | 54.42 | 54.75 | 272,149 | -1.27(-2.27%) |
Jul 02, 2002 | 56.52 | 56.69 | 55.97 | 56.02 | 277,997 | -0.50(-0.88%) |
Jul 01, 2002 | 57.03 | 57.19 | 56.42 | 56.52 | 283,245 | -0.67(-1.18%) |
Jun 28, 2002 | 56.85 | 57.51 | 56.85 | 57.19 | 267,351 | +0.24(+0.42%) |
Jun 27, 2002 | 56.02 | 56.95 | 55.95 | 56.95 | 239,761 | +1.09(+1.96%) |
Jun 26, 2002 | 55.89 | 56.08 | 55.34 | 55.86 | 381,459 | -0.61(-1.07%) |
Jun 25, 2002 | 56.25 | 57.02 | 56.25 | 56.47 | 440,687 | -0.70(-1.22%) |
Jun 21, 2002 | 56.82 | 57.22 | 56.38 | 57.17 | 396,603 | -0.01(-0.02%) |
Jun 20, 2002 | 57.35 | 57.75 | 57.12 | 57.18 | 372,162 | -0.34(-0.59%) |
Jun 19, 2002 | 57.40 | 57.92 | 57.15 | 57.52 | 308,586 | -0.05(-0.08%) |
Jun 18, 2002 | 57.53 | 57.95 | 57.22 | 57.57 | 374,261 | +0.04(+0.07%) |
Jun 17, 2002 | 55.25 | 57.60 | 55.25 | 57.53 | 1,004,629 | +2.44(+4.43%) |
Jun 14, 2002 | 54.49 | 55.09 | 54.15 | 55.09 | 477,873 | -0.48(-0.86%) |
Jun 12, 2002 | 55.43 | 55.68 | 55.13 | 55.57 | 333,327 | +0.07(+0.13%) |
Jun 11, 2002 | 55.82 | 56.52 | 55.49 | 55.49 | 524,806 | -0.23(-0.41%) |
Jun 10, 2002 | 55.35 | 56.12 | 55.34 | 55.72 | 232,264 | +0.37(+0.66%) |
Jun 07, 2002 | 54.69 | 55.39 | 54.42 | 55.35 | 478,023 | +0.23(+0.41%) |
Jun 06, 2002 | 56.59 | 56.59 | 54.91 | 55.13 | 701,891 | -1.56(-2.75%) |
Jun 05, 2002 | 56.57 | 56.76 | 56.42 | 56.69 | 258,504 | -1.45(-2.49%) |
May 31, 2002 | 58.42 | 58.42 | 58.13 | 58.13 | 288,343 | +0.27(+0.46%) |
May 28, 2002 | 58.32 | 58.32 | 57.49 | 57.87 | 277,847 | -0.38(-0.65%) |
May 27, 2002 | 58.67 | 58.82 | 58.24 | 58.25 | 234,363 | +0.00(+0.00%) |
May 24, 2002 | 58.67 | 58.82 | 58.24 | 58.25 | 227,166 | -0.44(-0.75%) |
May 23, 2002 | 58.49 | 58.72 | 58.12 | 58.69 | 348,471 | +0.27(+0.46%) |
May 22, 2002 | 59.09 | 59.18 | 58.22 | 58.42 | 375,611 | -0.95(-1.60%) |
May 21, 2002 | 59.82 | 59.89 | 59.26 | 59.37 | 274,098 | +0.09(+0.16%) |
May 20, 2002 | 59.98 | 59.98 | 59.08 | 59.28 | 274,098 | -0.71(-1.18%) |
May 17, 2002 | 59.76 | 60.06 | 59.76 | 59.98 | 290,742 | +0.25(+0.42%) |
May 16, 2002 | 59.19 | 59.96 | 59.19 | 59.73 | 515,959 | +0.47(+0.80%) |
May 15, 2002 | 59.09 | 59.72 | 59.09 | 59.26 | 481,772 | +0.10(+0.17%) |
May 14, 2002 | 58.02 | 59.27 | 58.02 | 59.16 | 598,879 | +1.50(+2.60%) |
May 13, 2002 | 56.92 | 57.73 | 56.90 | 57.65 | 314,583 | +0.80(+1.41%) |
May 10, 2002 | 57.29 | 57.35 | 56.66 | 56.85 | 216,520 | -0.37(-0.65%) |
May 09, 2002 | 57.87 | 57.89 | 57.15 | 57.23 | 258,204 | -0.65(-1.12%) |
May 08, 2002 | 58.29 | 58.48 | 57.49 | 57.87 | 433,639 | -0.34(-0.58%) |
May 07, 2002 | 58.15 | 58.49 | 57.99 | 58.21 | 325,529 | +0.34(+0.59%) |
May 06, 2002 | 58.19 | 58.62 | 57.87 | 57.87 | 298,989 | -0.26(-0.45%) |
May 03, 2002 | 58.29 | 58.47 | 57.92 | 58.13 | 357,618 | -0.15(-0.26%) |
May 02, 2002 | 57.49 | 58.29 | 57.22 | 58.29 | 380,109 | +0.80(+1.39%) |