Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 37.80 | 38.99 | 37.75 | 38.30 | 137,300 | +0.44(+1.16%) |
Jul 30, 2002 | 39.40 | 39.50 | 37.40 | 37.86 | 181,100 | -1.54(-3.91%) |
Jul 29, 2002 | 38.13 | 39.40 | 37.91 | 39.40 | 118,300 | +1.52(+4.01%) |
Jul 26, 2002 | 38.50 | 38.50 | 36.63 | 37.88 | 170,800 | -0.56(-1.46%) |
Jul 25, 2002 | 36.50 | 38.64 | 35.50 | 38.44 | 209,700 | +1.94(+5.32%) |
Jul 24, 2002 | 30.80 | 36.50 | 30.20 | 36.50 | 287,600 | +5.55(+17.93%) |
Jul 23, 2002 | 32.24 | 32.96 | 30.58 | 30.95 | 110,200 | -1.19(-3.70%) |
Jul 22, 2002 | 33.45 | 33.92 | 32.14 | 32.14 | 135,200 | -1.36(-4.06%) |
Jul 19, 2002 | 34.20 | 34.76 | 32.80 | 33.50 | 134,200 | -3.05(-8.34%) |
Jul 17, 2002 | 35.70 | 36.60 | 35.70 | 36.55 | 164,300 | -0.55(-1.48%) |
Jul 12, 2002 | 36.45 | 38.30 | 36.28 | 37.10 | 95,100 | +0.70(+1.92%) |
Jul 11, 2002 | 37.05 | 37.14 | 35.80 | 36.40 | 136,600 | -0.90(-2.41%) |
Jul 10, 2002 | 37.60 | 37.71 | 36.91 | 37.30 | 140,700 | +0.05(+0.13%) |
Jul 09, 2002 | 38.55 | 38.55 | 37.25 | 37.25 | 36,500 | -1.34(-3.47%) |
Jul 08, 2002 | 39.10 | 39.10 | 38.59 | 38.59 | 87,400 | -0.27(-0.69%) |
Jul 05, 2002 | 37.15 | 38.95 | 37.15 | 38.86 | 44,200 | +2.04(+5.54%) |
Jul 04, 2002 | 37.78 | 37.78 | 36.25 | 36.82 | 81,700 | +0.00(+0.00%) |
Jul 03, 2002 | 37.78 | 37.78 | 36.25 | 36.82 | 81,700 | -0.98(-2.59%) |
Jul 02, 2002 | 39.24 | 39.35 | 37.80 | 37.80 | 87,500 | -1.44(-3.67%) |
Jul 01, 2002 | 40.10 | 40.10 | 39.20 | 39.24 | 84,000 | -0.86(-2.14%) |
Jun 28, 2002 | 39.79 | 40.90 | 39.79 | 40.10 | 132,200 | +0.30(+0.75%) |
Jun 27, 2002 | 38.60 | 40.17 | 38.53 | 39.80 | 77,500 | +1.20(+3.11%) |
Jun 26, 2002 | 39.00 | 39.21 | 38.46 | 38.60 | 102,600 | -0.70(-1.78%) |
Jun 25, 2002 | 39.84 | 40.70 | 39.20 | 39.30 | 72,100 | -0.80(-2.00%) |
Jun 21, 2002 | 41.00 | 41.10 | 40.25 | 40.10 | 147,500 | -0.66(-1.62%) |
Jun 20, 2002 | 40.81 | 41.55 | 40.36 | 40.76 | 43,100 | +0.20(+0.49%) |
Jun 19, 2002 | 41.55 | 42.57 | 40.15 | 40.56 | 53,900 | -0.93(-2.24%) |
Jun 18, 2002 | 41.20 | 41.75 | 40.85 | 41.49 | 73,700 | +0.14(+0.34%) |
Jun 17, 2002 | 40.60 | 41.48 | 40.60 | 41.35 | 293,900 | +0.85(+2.10%) |
Jun 14, 2002 | 39.96 | 40.50 | 39.70 | 40.50 | 80,000 | -0.05(-0.12%) |
Jun 12, 2002 | 40.02 | 40.60 | 39.70 | 40.55 | 61,400 | +0.53(+1.32%) |
Jun 11, 2002 | 41.25 | 41.30 | 40.02 | 40.02 | 60,300 | -1.31(-3.17%) |
Jun 10, 2002 | 41.20 | 41.70 | 40.79 | 41.33 | 79,800 | +0.14(+0.34%) |
Jun 07, 2002 | 40.20 | 41.20 | 40.00 | 41.19 | 212,200 | +0.31(+0.76%) |
Jun 06, 2002 | 41.63 | 41.63 | 40.66 | 40.88 | 117,500 | -0.95(-2.27%) |
Jun 05, 2002 | 42.15 | 42.15 | 41.50 | 41.83 | 63,600 | -1.83(-4.19%) |
May 31, 2002 | 43.16 | 43.90 | 43.15 | 43.66 | 84,500 | +1.32(+3.12%) |
May 28, 2002 | 42.57 | 42.73 | 41.80 | 42.34 | 124,800 | -0.18(-0.42%) |
May 27, 2002 | 43.70 | 43.94 | 42.45 | 42.52 | 64,000 | +0.00(+0.00%) |
May 24, 2002 | 43.70 | 43.94 | 42.45 | 42.52 | 63,000 | -1.11(-2.54%) |
May 23, 2002 | 43.05 | 43.73 | 42.40 | 43.63 | 89,300 | +0.59(+1.37%) |
May 22, 2002 | 43.46 | 43.62 | 42.81 | 43.04 | 108,500 | -0.28(-0.65%) |
May 21, 2002 | 42.95 | 43.40 | 42.85 | 43.32 | 84,200 | +0.46(+1.07%) |
May 20, 2002 | 42.98 | 43.03 | 42.56 | 42.86 | 49,900 | -0.24(-0.56%) |
May 17, 2002 | 42.60 | 43.10 | 42.50 | 43.10 | 64,300 | +0.65(+1.53%) |
May 16, 2002 | 43.05 | 43.05 | 42.45 | 42.45 | 44,700 | -0.65(-1.51%) |
May 15, 2002 | 42.30 | 43.26 | 42.25 | 43.10 | 108,200 | +0.84(+1.99%) |
May 14, 2002 | 42.20 | 42.50 | 42.00 | 42.26 | 124,100 | +0.06(+0.14%) |
May 13, 2002 | 43.90 | 43.90 | 41.78 | 42.20 | 321,200 | +0.09(+0.21%) |
May 10, 2002 | 41.25 | 42.11 | 41.21 | 42.11 | 95,200 | +0.81(+1.96%) |
May 09, 2002 | 41.62 | 42.10 | 41.30 | 41.30 | 149,600 | -0.40(-0.96%) |
May 08, 2002 | 41.30 | 41.99 | 41.30 | 41.70 | 115,200 | +0.61(+1.48%) |
May 07, 2002 | 41.59 | 41.60 | 41.08 | 41.09 | 142,200 | -0.40(-0.96%) |
May 06, 2002 | 41.65 | 41.90 | 41.40 | 41.49 | 131,100 | -0.21(-0.50%) |
May 03, 2002 | 42.90 | 42.90 | 41.00 | 41.70 | 231,700 | -1.34(-3.11%) |
May 02, 2002 | 41.60 | 43.07 | 41.50 | 43.04 | 182,100 | +1.32(+3.16%) |