Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 37.90 | 38.15 | 37.03 | 38.15 | 764,794 | +0.26(+0.68%) |
Jul 30, 2002 | 37.74 | 38.12 | 36.95 | 37.90 | 461,061 | +0.16(+0.41%) |
Jul 29, 2002 | 36.33 | 37.74 | 36.33 | 37.74 | 541,654 | +1.42(+3.90%) |
Jul 26, 2002 | 35.91 | 36.49 | 35.20 | 36.32 | 1,219,429 | +0.22(+0.60%) |
Jul 25, 2002 | 34.23 | 36.32 | 34.00 | 36.11 | 1,389,997 | +1.88(+5.48%) |
Jul 24, 2002 | 31.66 | 34.23 | 31.59 | 34.23 | 967,368 | +2.33(+7.32%) |
Jul 23, 2002 | 32.01 | 32.70 | 31.43 | 31.90 | 972,381 | +0.08(+0.24%) |
Jul 22, 2002 | 33.03 | 33.76 | 31.82 | 31.82 | 809,782 | -1.03(-3.13%) |
Jul 19, 2002 | 33.61 | 34.58 | 32.75 | 32.85 | 590,627 | -1.93(-5.55%) |
Jul 17, 2002 | 34.62 | 35.31 | 34.38 | 34.78 | 672,890 | -1.10(-3.06%) |
Jul 12, 2002 | 35.87 | 36.61 | 35.63 | 35.87 | 366,458 | +0.01(+0.02%) |
Jul 11, 2002 | 36.45 | 36.95 | 35.41 | 35.87 | 811,453 | -0.71(-1.94%) |
Jul 10, 2002 | 38.24 | 38.25 | 36.57 | 36.57 | 352,319 | -1.63(-4.26%) |
Jul 09, 2002 | 38.32 | 38.32 | 38.20 | 38.20 | 765,565 | -0.12(-0.32%) |
Jul 08, 2002 | 38.78 | 38.78 | 38.32 | 38.32 | 156,043 | -0.58(-1.48%) |
Jul 05, 2002 | 37.77 | 39.05 | 37.64 | 38.90 | 210,800 | +1.30(+3.46%) |
Jul 04, 2002 | 37.08 | 37.77 | 36.95 | 37.60 | 586,770 | +0.00(+0.00%) |
Jul 03, 2002 | 37.08 | 37.77 | 36.95 | 37.60 | 586,770 | +0.49(+1.32%) |
Jul 02, 2002 | 38.59 | 38.67 | 37.15 | 37.11 | 658,880 | -1.50(-3.89%) |
Jul 01, 2002 | 39.13 | 39.48 | 38.60 | 38.61 | 479,571 | -0.37(-0.94%) |
Jun 28, 2002 | 37.77 | 39.17 | 37.76 | 38.98 | 723,277 | +1.28(+3.41%) |
Jun 27, 2002 | 37.23 | 37.78 | 37.15 | 37.69 | 430,341 | +0.59(+1.59%) |
Jun 26, 2002 | 37.05 | 37.50 | 36.64 | 37.10 | 545,253 | +0.05(+0.15%) |
Jun 25, 2002 | 37.65 | 38.55 | 37.03 | 37.05 | 718,135 | -0.24(-0.65%) |
Jun 21, 2002 | 37.54 | 38.28 | 37.54 | 37.29 | 482,784 | -0.82(-2.16%) |
Jun 20, 2002 | 38.70 | 39.13 | 38.11 | 38.11 | 442,809 | -0.58(-1.51%) |
Jun 19, 2002 | 39.16 | 39.79 | 38.67 | 38.70 | 278,410 | -0.46(-1.17%) |
Jun 18, 2002 | 39.68 | 39.91 | 39.03 | 39.16 | 491,782 | -0.73(-1.83%) |
Jun 17, 2002 | 39.13 | 39.91 | 39.13 | 39.89 | 262,472 | +0.92(+2.36%) |
Jun 14, 2002 | 39.05 | 39.07 | 38.35 | 38.97 | 612,992 | -0.72(-1.82%) |
Jun 12, 2002 | 39.21 | 39.77 | 38.67 | 39.69 | 443,066 | +0.34(+0.87%) |
Jun 11, 2002 | 39.76 | 40.53 | 39.20 | 39.35 | 796,286 | +0.02(+0.04%) |
Jun 10, 2002 | 39.09 | 39.89 | 39.02 | 39.34 | 334,067 | +0.09(+0.24%) |
Jun 07, 2002 | 38.94 | 39.55 | 38.94 | 39.24 | 653,738 | -0.54(-1.35%) |
Jun 06, 2002 | 40.46 | 40.61 | 39.37 | 39.78 | 573,917 | -0.79(-1.96%) |
Jun 05, 2002 | 40.11 | 40.66 | 39.83 | 40.57 | 370,828 | -0.33(-0.82%) |
May 31, 2002 | 40.92 | 41.78 | 40.84 | 40.91 | 414,017 | -1.02(-2.43%) |
May 28, 2002 | 42.63 | 42.63 | 41.89 | 41.93 | 478,799 | -0.79(-1.84%) |
May 27, 2002 | 43.02 | 43.41 | 42.71 | 42.71 | 328,925 | +0.00(+0.00%) |
May 24, 2002 | 43.02 | 43.41 | 42.71 | 42.71 | 328,925 | -0.31(-0.72%) |
May 23, 2002 | 42.35 | 43.05 | 42.17 | 43.02 | 294,606 | +0.68(+1.60%) |
May 22, 2002 | 42.17 | 42.87 | 42.03 | 42.35 | 216,199 | +0.28(+0.67%) |
May 21, 2002 | 42.71 | 43.10 | 42.03 | 42.07 | 205,273 | -0.74(-1.73%) |
May 20, 2002 | 42.98 | 43.30 | 42.79 | 42.80 | 318,000 | -0.18(-0.42%) |
May 17, 2002 | 42.56 | 42.98 | 42.44 | 42.98 | 561,834 | +0.61(+1.43%) |
May 16, 2002 | 42.17 | 42.71 | 42.13 | 42.38 | 354,504 | +0.22(+0.52%) |
May 15, 2002 | 42.11 | 42.71 | 41.89 | 42.16 | 244,348 | -0.15(-0.35%) |
May 14, 2002 | 41.31 | 42.34 | 41.25 | 42.31 | 519,031 | +1.31(+3.19%) |
May 13, 2002 | 40.73 | 41.43 | 40.67 | 41.00 | 189,848 | +0.27(+0.67%) |
May 10, 2002 | 41.47 | 41.55 | 40.61 | 40.73 | 356,432 | -0.82(-1.97%) |
May 09, 2002 | 42.32 | 42.32 | 41.54 | 41.54 | 420,701 | -0.93(-2.20%) |
May 08, 2002 | 42.13 | 42.70 | 42.03 | 42.48 | 527,258 | +0.47(+1.11%) |
May 07, 2002 | 40.76 | 42.48 | 40.75 | 42.01 | 962,612 | +1.39(+3.43%) |
May 06, 2002 | 41.93 | 41.93 | 40.43 | 40.62 | 800,399 | -1.31(-3.14%) |
May 03, 2002 | 42.77 | 42.77 | 41.62 | 41.93 | 640,242 | -0.83(-1.95%) |
May 02, 2002 | 43.10 | 43.42 | 42.63 | 42.77 | 446,665 | -0.30(-0.70%) |