Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 43.58 | 43.65 | 42.77 | 43.42 | 327,940 | -1.26(-2.83%) |
Jul 30, 2002 | 44.07 | 45.01 | 44.07 | 44.68 | 241,074 | +0.49(+1.11%) |
Jul 29, 2002 | 42.91 | 44.25 | 42.91 | 44.19 | 319,692 | +1.38(+3.22%) |
Jul 26, 2002 | 43.34 | 43.44 | 42.36 | 42.81 | 325,330 | -0.76(-1.74%) |
Jul 25, 2002 | 44.44 | 45.02 | 43.01 | 43.57 | 626,647 | -1.54(-3.42%) |
Jul 24, 2002 | 42.62 | 45.11 | 41.95 | 45.11 | 1,090,943 | +1.81(+4.18%) |
Jul 23, 2002 | 43.59 | 44.15 | 43.02 | 43.30 | 425,769 | +0.23(+0.53%) |
Jul 22, 2002 | 43.58 | 44.25 | 42.24 | 43.07 | 590,836 | -1.27(-2.87%) |
Jul 19, 2002 | 45.02 | 45.37 | 43.82 | 44.35 | 544,271 | -1.46(-3.18%) |
Jul 17, 2002 | 47.50 | 46.84 | 45.60 | 45.80 | 759,139 | -2.95(-6.05%) |
Jul 12, 2002 | 49.37 | 49.54 | 48.51 | 48.75 | 202,861 | -0.29(-0.59%) |
Jul 11, 2002 | 48.18 | 49.04 | 47.65 | 49.04 | 498,123 | +0.70(+1.45%) |
Jul 10, 2002 | 49.81 | 49.81 | 48.18 | 48.34 | 333,265 | -2.18(-4.32%) |
Jul 09, 2002 | 50.76 | 51.23 | 50.40 | 50.52 | 286,491 | +0.74(+1.48%) |
Jul 08, 2002 | 50.93 | 50.93 | 49.79 | 49.79 | 184,486 | -1.14(-2.24%) |
Jul 05, 2002 | 49.76 | 50.95 | 49.76 | 50.93 | 305,597 | +1.36(+2.74%) |
Jul 04, 2002 | 49.13 | 49.60 | 48.64 | 49.57 | 451,349 | +0.00(+0.00%) |
Jul 03, 2002 | 49.13 | 49.60 | 48.64 | 49.57 | 451,349 | +1.68(+3.50%) |
Jul 02, 2002 | 49.36 | 49.36 | 47.71 | 47.89 | 378,786 | -1.48(-3.01%) |
Jul 01, 2002 | 49.90 | 50.76 | 49.09 | 49.37 | 283,568 | -1.48(-2.92%) |
Jun 28, 2002 | 50.48 | 51.34 | 50.33 | 50.86 | 414,285 | +2.68(+5.57%) |
Jun 27, 2002 | 47.94 | 48.33 | 47.65 | 48.18 | 283,881 | +1.29(+2.76%) |
Jun 26, 2002 | 45.97 | 47.17 | 45.89 | 46.88 | 308,416 | -0.44(-0.93%) |
Jun 25, 2002 | 48.23 | 48.35 | 47.29 | 47.32 | 290,563 | +0.75(+1.60%) |
Jun 21, 2002 | 47.41 | 47.50 | 46.48 | 46.58 | 291,607 | -1.53(-3.19%) |
Jun 20, 2002 | 48.27 | 48.56 | 47.79 | 48.11 | 237,107 | +0.16(+0.34%) |
Jun 19, 2002 | 48.61 | 49.09 | 47.91 | 47.95 | 381,919 | -1.67(-3.36%) |
Jun 18, 2002 | 50.04 | 50.19 | 49.52 | 49.61 | 218,627 | -0.94(-1.86%) |
Jun 17, 2002 | 49.81 | 50.71 | 49.74 | 50.55 | 282,837 | +0.32(+0.63%) |
Jun 14, 2002 | 50.27 | 50.27 | 49.34 | 50.24 | 393,508 | -1.78(-3.42%) |
Jun 12, 2002 | 51.73 | 52.15 | 51.20 | 52.02 | 553,250 | +0.29(+0.56%) |
Jun 11, 2002 | 52.10 | 52.68 | 51.72 | 51.73 | 369,912 | -0.34(-0.64%) |
Jun 10, 2002 | 52.68 | 52.68 | 52.02 | 52.07 | 246,817 | -1.09(-2.05%) |
Jun 07, 2002 | 51.53 | 53.27 | 51.53 | 53.16 | 263,208 | +0.00(+0.00%) |
Jun 06, 2002 | 53.68 | 53.83 | 53.16 | 53.16 | 261,642 | -1.15(-2.12%) |
Jun 05, 2002 | 53.59 | 54.31 | 53.55 | 54.31 | 385,677 | -1.35(-2.43%) |
May 31, 2002 | 55.74 | 55.97 | 55.46 | 55.66 | 444,771 | -0.11(-0.21%) |
May 28, 2002 | 56.36 | 56.36 | 55.65 | 55.77 | 415,224 | -1.12(-1.97%) |
May 27, 2002 | 57.13 | 57.13 | 56.51 | 56.89 | 173,732 | +0.00(+0.00%) |
May 24, 2002 | 57.13 | 57.13 | 56.51 | 56.89 | 173,732 | -0.29(-0.50%) |
May 23, 2002 | 57.13 | 57.42 | 56.15 | 57.18 | 385,468 | +0.13(+0.24%) |
May 22, 2002 | 55.79 | 57.16 | 55.79 | 57.05 | 480,269 | +1.45(+2.60%) |
May 21, 2002 | 55.62 | 55.89 | 55.46 | 55.60 | 432,034 | +0.38(+0.69%) |
May 20, 2002 | 55.41 | 55.48 | 55.01 | 55.22 | 417,417 | -1.11(-1.97%) |
May 17, 2002 | 55.31 | 56.39 | 55.22 | 56.33 | 701,298 | +2.23(+4.13%) |
May 16, 2002 | 53.88 | 54.39 | 53.83 | 54.10 | 345,794 | +0.32(+0.59%) |
May 15, 2002 | 53.25 | 54.11 | 52.97 | 53.78 | 307,894 | +0.53(+0.99%) |
May 14, 2002 | 52.85 | 53.46 | 52.49 | 53.25 | 322,929 | +0.57(+1.09%) |
May 13, 2002 | 52.44 | 52.68 | 52.05 | 52.68 | 332,743 | +0.24(+0.46%) |
May 10, 2002 | 52.53 | 52.97 | 52.41 | 52.44 | 178,848 | +0.14(+0.27%) |
May 09, 2002 | 52.37 | 52.92 | 52.08 | 52.30 | 301,630 | -0.52(-0.98%) |
May 08, 2002 | 51.29 | 52.81 | 51.29 | 52.81 | 385,155 | +2.38(+4.73%) |
May 07, 2002 | 51.29 | 51.47 | 50.43 | 50.43 | 224,369 | -1.29(-2.50%) |
May 06, 2002 | 52.06 | 52.10 | 51.48 | 51.72 | 374,819 | -0.02(-0.04%) |
May 03, 2002 | 51.43 | 51.91 | 50.76 | 51.74 | 151,807 | +0.55(+1.07%) |
May 02, 2002 | 51.15 | 51.53 | 51.00 | 51.19 | 188,036 | -1.29(-2.46%) |