Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 42.30 | 42.56 | 40.84 | 41.91 | 3,654,800 | -0.14(-0.33%) |
Jul 30, 2002 | 43.18 | 43.50 | 41.62 | 42.05 | 3,814,700 | -1.90(-4.32%) |
Jul 29, 2002 | 42.10 | 44.00 | 42.10 | 43.95 | 2,901,400 | +2.07(+4.94%) |
Jul 26, 2002 | 41.18 | 42.01 | 40.60 | 41.88 | 3,158,000 | +0.28(+0.67%) |
Jul 25, 2002 | 41.00 | 42.34 | 39.85 | 41.60 | 5,892,300 | +1.32(+3.28%) |
Jul 24, 2002 | 36.55 | 40.50 | 36.40 | 40.28 | 6,150,300 | +3.23(+8.72%) |
Jul 23, 2002 | 37.06 | 38.55 | 37.00 | 37.05 | 4,407,700 | +0.23(+0.62%) |
Jul 22, 2002 | 37.58 | 38.50 | 36.30 | 36.82 | 5,835,800 | -1.48(-3.86%) |
Jul 19, 2002 | 39.35 | 40.11 | 37.40 | 38.30 | 4,672,900 | -1.81(-4.51%) |
Jul 18, 2002 | 41.06 | 41.77 | 40.05 | 40.11 | 2,734,600 | -0.89(-2.17%) |
Jul 17, 2002 | 41.65 | 42.40 | 40.64 | 41.00 | 3,734,100 | -0.15(-0.36%) |
Jul 16, 2002 | 41.08 | 42.03 | 40.13 | 41.15 | 3,297,800 | -0.90(-2.14%) |
Jul 15, 2002 | 42.30 | 42.31 | 39.90 | 42.05 | 5,481,500 | -1.23(-2.84%) |
Jul 12, 2002 | 43.65 | 44.25 | 42.85 | 43.28 | 2,747,700 | -0.51(-1.16%) |
Jul 11, 2002 | 43.30 | 44.60 | 42.60 | 43.79 | 5,188,200 | -0.28(-0.64%) |
Jul 10, 2002 | 45.05 | 45.26 | 43.90 | 44.07 | 4,017,900 | -0.78(-1.74%) |
Jul 09, 2002 | 45.25 | 45.72 | 44.85 | 44.85 | 3,651,700 | -0.27(-0.60%) |
Jul 08, 2002 | 45.20 | 45.75 | 44.72 | 45.12 | 3,088,700 | +0.17(+0.38%) |
Jul 05, 2002 | 44.00 | 45.02 | 43.82 | 44.95 | 1,553,700 | +1.48(+3.40%) |
Jul 04, 2002 | 43.97 | 44.45 | 42.75 | 43.47 | 3,975,400 | +0.00(+0.00%) |
Jul 03, 2002 | 43.97 | 44.45 | 42.75 | 43.47 | 3,975,400 | -0.50(-1.14%) |
Jul 02, 2002 | 44.69 | 44.69 | 43.52 | 43.97 | 3,566,100 | -0.49(-1.10%) |
Jul 01, 2002 | 44.45 | 44.94 | 44.25 | 44.46 | 3,102,700 | +0.06(+0.14%) |
Jun 28, 2002 | 44.62 | 45.85 | 44.35 | 44.40 | 5,086,900 | -0.07(-0.16%) |
Jun 27, 2002 | 43.50 | 44.47 | 43.15 | 44.47 | 4,303,900 | +1.28(+2.96%) |
Jun 26, 2002 | 42.00 | 43.34 | 41.75 | 43.19 | 4,693,200 | -0.05(-0.12%) |
Jun 25, 2002 | 44.50 | 44.55 | 43.16 | 43.24 | 4,361,300 | +0.13(+0.30%) |
Jun 24, 2002 | 42.70 | 43.21 | 42.45 | 43.11 | 3,628,100 | +0.20(+0.47%) |
Jun 21, 2002 | 43.35 | 43.83 | 42.69 | 42.91 | 6,648,200 | -1.09(-2.48%) |
Jun 20, 2002 | 43.95 | 44.55 | 43.76 | 44.00 | 3,402,000 | -0.42(-0.95%) |
Jun 19, 2002 | 44.50 | 45.06 | 44.17 | 44.42 | 3,877,100 | -0.43(-0.96%) |
Jun 18, 2002 | 44.22 | 44.85 | 44.02 | 44.85 | 2,167,700 | +0.13(+0.29%) |
Jun 17, 2002 | 43.72 | 44.80 | 43.00 | 44.72 | 2,945,900 | +1.54(+3.57%) |
Jun 14, 2002 | 43.10 | 43.36 | 42.25 | 43.18 | 3,111,500 | -0.74(-1.68%) |
Jun 13, 2002 | 44.50 | 44.75 | 43.70 | 43.92 | 2,012,100 | -0.47(-1.06%) |
Jun 12, 2002 | 43.56 | 44.45 | 43.21 | 44.39 | 3,277,300 | +0.83(+1.91%) |
Jun 11, 2002 | 44.88 | 45.19 | 43.42 | 43.56 | 2,837,200 | -1.07(-2.40%) |
Jun 10, 2002 | 44.25 | 44.87 | 44.10 | 44.63 | 1,804,600 | +0.33(+0.74%) |
Jun 07, 2002 | 43.56 | 44.62 | 43.52 | 44.30 | 3,437,200 | +0.74(+1.70%) |
Jun 06, 2002 | 44.91 | 44.93 | 43.36 | 43.56 | 2,240,900 | -1.10(-2.46%) |
Jun 05, 2002 | 44.25 | 44.80 | 44.10 | 44.66 | 2,120,300 | +0.71(+1.62%) |
Jun 04, 2002 | 44.40 | 44.59 | 43.77 | 43.95 | 2,356,400 | -0.70(-1.57%) |
Jun 03, 2002 | 45.90 | 46.10 | 44.65 | 44.65 | 2,612,000 | -1.35(-2.93%) |
May 31, 2002 | 46.10 | 46.30 | 45.60 | 46.00 | 2,836,100 | -0.03(-0.07%) |
May 30, 2002 | 46.49 | 46.70 | 45.42 | 46.03 | 2,374,800 | -0.45(-0.97%) |
May 29, 2002 | 46.34 | 47.40 | 46.01 | 46.48 | 2,871,000 | +0.38(+0.82%) |
May 28, 2002 | 46.65 | 46.76 | 45.88 | 46.10 | 1,863,600 | -0.44(-0.95%) |
May 27, 2002 | 47.20 | 47.48 | 46.15 | 46.54 | 1,360,200 | +0.00(+0.00%) |
May 24, 2002 | 47.20 | 47.48 | 46.15 | 46.54 | 1,360,200 | -0.71(-1.50%) |
May 23, 2002 | 46.90 | 47.40 | 46.15 | 47.25 | 1,977,000 | +0.48(+1.03%) |
May 22, 2002 | 46.10 | 46.90 | 46.10 | 46.77 | 2,060,100 | +0.71(+1.54%) |
May 21, 2002 | 46.44 | 46.90 | 45.76 | 46.06 | 1,921,300 | -0.10(-0.22%) |
May 20, 2002 | 46.59 | 46.59 | 45.80 | 46.16 | 1,410,400 | -0.43(-0.92%) |
May 17, 2002 | 46.55 | 46.95 | 46.10 | 46.59 | 1,522,900 | +0.11(+0.24%) |
May 16, 2002 | 47.04 | 47.08 | 46.38 | 46.48 | 1,496,700 | -0.15(-0.32%) |
May 15, 2002 | 46.42 | 47.05 | 46.34 | 46.63 | 2,171,900 | +0.13(+0.28%) |
May 14, 2002 | 46.15 | 46.75 | 45.99 | 46.50 | 2,542,100 | +0.85(+1.86%) |
May 13, 2002 | 45.00 | 45.65 | 44.45 | 45.65 | 2,536,800 | +0.25(+0.55%) |
May 10, 2002 | 45.90 | 45.91 | 45.11 | 45.40 | 1,890,700 | -0.57(-1.24%) |
May 09, 2002 | 45.89 | 46.31 | 45.76 | 45.97 | 1,446,300 | -0.17(-0.37%) |
May 08, 2002 | 46.20 | 46.50 | 45.75 | 46.14 | 2,311,700 | +0.42(+0.92%) |
May 07, 2002 | 44.75 | 45.99 | 44.65 | 45.72 | 3,011,900 | +0.97(+2.17%) |
May 06, 2002 | 45.35 | 45.49 | 44.56 | 44.75 | 2,176,800 | -0.63(-1.39%) |
May 03, 2002 | 45.60 | 45.75 | 44.90 | 45.38 | 2,395,400 | +0.01(+0.02%) |
May 02, 2002 | 44.71 | 45.68 | 44.51 | 45.37 | 2,465,300 | +0.74(+1.66%) |