Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 48.35 | 48.97 | 47.00 | 47.50 | 503,800 | -0.79(-1.64%) |
Jul 30, 2002 | 47.00 | 48.65 | 46.46 | 48.29 | 716,200 | +1.48(+3.16%) |
Jul 29, 2002 | 45.90 | 47.05 | 45.75 | 46.81 | 540,100 | +2.20(+4.93%) |
Jul 26, 2002 | 44.68 | 44.95 | 43.96 | 44.61 | 682,100 | -0.07(-0.16%) |
Jul 25, 2002 | 45.71 | 46.32 | 43.60 | 44.68 | 772,500 | -1.02(-2.23%) |
Jul 24, 2002 | 42.01 | 45.71 | 40.25 | 45.70 | 727,900 | +2.20(+5.06%) |
Jul 23, 2002 | 44.90 | 46.00 | 43.50 | 43.50 | 727,300 | -1.48(-3.29%) |
Jul 22, 2002 | 45.30 | 46.65 | 44.80 | 44.98 | 1,082,000 | -0.92(-2.00%) |
Jul 19, 2002 | 48.45 | 48.46 | 44.85 | 45.90 | 1,579,900 | -1.87(-3.91%) |
Jul 17, 2002 | 47.70 | 49.85 | 46.60 | 47.77 | 2,818,900 | -8.78(-15.53%) |
Jul 12, 2002 | 56.12 | 57.50 | 54.75 | 56.55 | 829,400 | +0.18(+0.32%) |
Jul 11, 2002 | 55.90 | 57.06 | 55.30 | 56.37 | 727,000 | -0.51(-0.90%) |
Jul 10, 2002 | 59.42 | 59.42 | 56.74 | 56.88 | 579,300 | -2.69(-4.52%) |
Jul 09, 2002 | 60.01 | 60.01 | 59.57 | 59.57 | 322,600 | -0.44(-0.73%) |
Jul 08, 2002 | 59.52 | 60.60 | 59.30 | 60.01 | 375,000 | +0.49(+0.82%) |
Jul 05, 2002 | 57.30 | 59.60 | 57.30 | 59.52 | 308,700 | +3.04(+5.38%) |
Jul 04, 2002 | 55.92 | 57.75 | 53.80 | 56.48 | 4,560,000 | +0.00(+0.00%) |
Jul 03, 2002 | 55.92 | 57.75 | 53.80 | 56.48 | 922,500 | -0.41(-0.72%) |
Jul 02, 2002 | 59.55 | 59.90 | 56.86 | 56.89 | 806,700 | -3.63(-6.00%) |
Jul 01, 2002 | 61.65 | 62.24 | 60.41 | 60.52 | 449,000 | -1.01(-1.64%) |
Jun 28, 2002 | 62.91 | 63.50 | 61.53 | 61.53 | 718,800 | -1.38(-2.19%) |
Jun 27, 2002 | 61.50 | 62.91 | 61.15 | 62.91 | 594,900 | +1.92(+3.15%) |
Jun 26, 2002 | 62.60 | 62.60 | 60.21 | 60.99 | 715,300 | -1.82(-2.90%) |
Jun 25, 2002 | 64.05 | 64.50 | 62.63 | 62.81 | 469,500 | -2.51(-3.84%) |
Jun 21, 2002 | 67.05 | 68.20 | 65.00 | 65.32 | 763,600 | -1.73(-2.58%) |
Jun 20, 2002 | 67.05 | 67.35 | 66.65 | 67.05 | 513,500 | +0.89(+1.35%) |
Jun 19, 2002 | 66.15 | 67.85 | 66.10 | 66.16 | 311,500 | +0.14(+0.21%) |
Jun 18, 2002 | 65.70 | 66.44 | 65.55 | 66.02 | 434,400 | +0.44(+0.67%) |
Jun 17, 2002 | 64.45 | 65.72 | 64.40 | 65.58 | 407,300 | +1.13(+1.75%) |
Jun 14, 2002 | 63.10 | 64.50 | 62.10 | 64.45 | 568,600 | +0.01(+0.02%) |
Jun 12, 2002 | 64.45 | 65.27 | 64.00 | 64.44 | 425,500 | +0.06(+0.09%) |
Jun 11, 2002 | 65.00 | 65.85 | 64.02 | 64.38 | 405,000 | +0.13(+0.20%) |
Jun 10, 2002 | 62.96 | 64.44 | 62.83 | 64.25 | 287,500 | +1.30(+2.07%) |
Jun 07, 2002 | 62.66 | 63.60 | 61.84 | 62.95 | 266,300 | +0.16(+0.25%) |
Jun 06, 2002 | 63.35 | 63.75 | 62.75 | 62.79 | 420,400 | -0.61(-0.96%) |
Jun 05, 2002 | 62.72 | 63.59 | 62.25 | 63.40 | 637,000 | -2.12(-3.24%) |
May 31, 2002 | 65.90 | 66.75 | 65.51 | 65.52 | 362,700 | -1.48(-2.21%) |
May 28, 2002 | 68.31 | 68.37 | 66.30 | 67.00 | 519,300 | -1.30(-1.90%) |
May 27, 2002 | 68.94 | 68.94 | 67.61 | 68.30 | 606,800 | +0.00(+0.00%) |
May 24, 2002 | 68.94 | 68.94 | 67.61 | 68.30 | 604,400 | -0.64(-0.93%) |
May 23, 2002 | 69.65 | 69.68 | 68.57 | 68.94 | 628,300 | -0.71(-1.02%) |
May 22, 2002 | 68.60 | 69.75 | 68.60 | 69.65 | 520,200 | +0.65(+0.94%) |
May 21, 2002 | 69.80 | 69.80 | 68.25 | 69.00 | 748,200 | -0.80(-1.15%) |
May 20, 2002 | 69.00 | 70.60 | 68.90 | 69.80 | 1,332,500 | +1.37(+2.00%) |
May 17, 2002 | 65.02 | 68.43 | 65.02 | 68.43 | 1,126,400 | +3.41(+5.24%) |
May 16, 2002 | 67.10 | 67.10 | 64.88 | 65.02 | 390,800 | -1.89(-2.82%) |
May 15, 2002 | 66.20 | 66.95 | 65.45 | 66.91 | 371,700 | +0.76(+1.15%) |
May 14, 2002 | 64.70 | 66.85 | 64.60 | 66.15 | 574,400 | +1.96(+3.05%) |
May 13, 2002 | 64.48 | 64.74 | 63.83 | 64.19 | 406,800 | -0.05(-0.08%) |
May 10, 2002 | 64.35 | 64.83 | 63.50 | 64.24 | 266,200 | -0.12(-0.19%) |
May 09, 2002 | 65.00 | 65.36 | 64.30 | 64.36 | 293,300 | -0.66(-1.02%) |
May 08, 2002 | 65.05 | 66.49 | 64.87 | 65.02 | 494,400 | +0.18(+0.28%) |
May 07, 2002 | 66.50 | 66.57 | 64.55 | 64.84 | 400,700 | -1.66(-2.50%) |
May 06, 2002 | 66.90 | 68.45 | 66.49 | 66.50 | 772,200 | +0.20(+0.30%) |
May 03, 2002 | 65.86 | 66.69 | 65.26 | 66.30 | 348,300 | +0.54(+0.82%) |
May 02, 2002 | 64.45 | 65.95 | 64.45 | 65.76 | 275,900 | +0.56(+0.86%) |