Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 36.10 | 38.10 | 36.10 | 38.10 | 1,512,900 | +2.00(+5.54%) |
Jul 30, 2002 | 35.25 | 37.00 | 35.23 | 36.10 | 635,800 | +1.10(+3.14%) |
Jul 29, 2002 | 32.70 | 35.00 | 32.65 | 35.00 | 590,800 | +2.86(+8.90%) |
Jul 26, 2002 | 31.65 | 32.14 | 31.17 | 32.14 | 330,300 | +0.49(+1.55%) |
Jul 25, 2002 | 31.27 | 32.50 | 31.11 | 31.65 | 403,300 | +0.36(+1.15%) |
Jul 24, 2002 | 29.00 | 31.65 | 28.96 | 31.29 | 565,900 | +1.39(+4.65%) |
Jul 23, 2002 | 29.70 | 30.39 | 29.70 | 29.90 | 225,200 | -0.09(-0.30%) |
Jul 22, 2002 | 32.30 | 32.56 | 29.99 | 29.99 | 380,600 | -2.31(-7.15%) |
Jul 19, 2002 | 32.90 | 32.90 | 31.53 | 32.30 | 182,800 | -1.80(-5.28%) |
Jul 17, 2002 | 32.50 | 34.31 | 32.50 | 34.10 | 443,800 | +0.82(+2.46%) |
Jul 12, 2002 | 32.55 | 34.06 | 32.00 | 33.28 | 383,700 | +0.83(+2.56%) |
Jul 11, 2002 | 31.50 | 32.50 | 31.42 | 32.45 | 558,100 | +0.70(+2.20%) |
Jul 10, 2002 | 33.80 | 34.10 | 31.70 | 31.75 | 585,700 | -2.05(-6.07%) |
Jul 09, 2002 | 33.91 | 34.10 | 33.70 | 33.80 | 507,600 | -0.10(-0.29%) |
Jul 08, 2002 | 33.30 | 33.90 | 33.30 | 33.90 | 544,100 | +0.60(+1.80%) |
Jul 05, 2002 | 32.84 | 33.48 | 32.84 | 33.30 | 142,200 | +0.66(+2.02%) |
Jul 04, 2002 | 32.35 | 32.65 | 31.05 | 32.64 | 395,400 | +0.00(+0.00%) |
Jul 03, 2002 | 32.35 | 32.65 | 31.05 | 32.64 | 395,400 | +0.24(+0.74%) |
Jul 02, 2002 | 33.20 | 33.80 | 32.20 | 32.40 | 419,900 | -0.80(-2.41%) |
Jul 01, 2002 | 35.10 | 35.40 | 32.70 | 33.20 | 271,300 | -1.85(-5.28%) |
Jun 28, 2002 | 34.75 | 36.97 | 34.62 | 35.05 | 918,900 | +0.35(+1.01%) |
Jun 27, 2002 | 35.39 | 35.60 | 34.07 | 34.70 | 542,600 | -0.69(-1.95%) |
Jun 26, 2002 | 34.55 | 35.70 | 34.25 | 35.39 | 397,700 | +0.34(+0.97%) |
Jun 25, 2002 | 36.00 | 36.10 | 35.00 | 35.05 | 447,100 | -1.05(-2.91%) |
Jun 21, 2002 | 37.10 | 38.12 | 36.02 | 36.10 | 373,900 | -1.27(-3.40%) |
Jun 20, 2002 | 38.90 | 39.29 | 37.20 | 37.37 | 198,200 | -1.52(-3.91%) |
Jun 19, 2002 | 38.25 | 39.24 | 37.98 | 38.89 | 284,700 | +0.74(+1.94%) |
Jun 18, 2002 | 38.93 | 39.44 | 37.44 | 38.15 | 330,000 | -0.70(-1.80%) |
Jun 17, 2002 | 37.90 | 39.34 | 37.85 | 38.85 | 595,300 | +1.33(+3.54%) |
Jun 14, 2002 | 35.99 | 38.03 | 35.20 | 37.52 | 655,300 | +0.87(+2.37%) |
Jun 12, 2002 | 35.20 | 36.70 | 35.02 | 36.65 | 581,700 | +1.55(+4.42%) |
Jun 11, 2002 | 35.25 | 35.67 | 35.02 | 35.10 | 443,600 | -0.10(-0.28%) |
Jun 10, 2002 | 34.70 | 35.80 | 34.70 | 35.20 | 222,200 | +0.60(+1.73%) |
Jun 07, 2002 | 34.63 | 35.23 | 34.00 | 34.60 | 281,400 | -0.28(-0.80%) |
Jun 06, 2002 | 35.61 | 35.68 | 34.70 | 34.88 | 208,800 | -0.72(-2.02%) |
Jun 05, 2002 | 35.60 | 35.60 | 35.04 | 35.60 | 330,600 | -1.15(-3.13%) |
May 31, 2002 | 37.02 | 37.25 | 36.51 | 36.75 | 362,200 | -0.85(-2.26%) |
May 28, 2002 | 37.65 | 37.85 | 37.00 | 37.60 | 237,300 | +0.05(+0.13%) |
May 27, 2002 | 36.55 | 37.85 | 36.19 | 37.55 | 655,800 | +0.00(+0.00%) |
May 24, 2002 | 36.55 | 37.85 | 36.19 | 37.55 | 649,100 | +0.99(+2.71%) |
May 23, 2002 | 36.55 | 36.63 | 35.79 | 36.56 | 838,800 | +0.02(+0.05%) |
May 22, 2002 | 37.50 | 38.10 | 36.00 | 36.54 | 427,800 | -0.96(-2.56%) |
May 21, 2002 | 38.40 | 38.40 | 36.83 | 37.50 | 701,600 | -0.87(-2.27%) |
May 20, 2002 | 37.85 | 38.65 | 37.67 | 38.37 | 744,900 | +0.57(+1.51%) |
May 17, 2002 | 37.60 | 38.20 | 37.47 | 37.80 | 445,400 | +0.30(+0.80%) |
May 16, 2002 | 37.41 | 37.62 | 36.70 | 37.50 | 816,200 | +0.09(+0.24%) |
May 15, 2002 | 36.30 | 37.85 | 35.54 | 37.41 | 706,500 | +1.11(+3.06%) |
May 14, 2002 | 35.00 | 36.35 | 34.45 | 36.30 | 867,200 | +2.85(+8.52%) |
May 13, 2002 | 33.20 | 33.59 | 32.97 | 33.45 | 423,600 | +0.48(+1.46%) |
May 10, 2002 | 32.98 | 33.46 | 32.83 | 32.97 | 312,800 | +0.20(+0.61%) |
May 09, 2002 | 33.25 | 33.30 | 32.77 | 32.77 | 326,600 | -0.48(-1.44%) |
May 08, 2002 | 32.90 | 33.44 | 32.90 | 33.25 | 624,200 | +0.40(+1.22%) |
May 07, 2002 | 33.30 | 33.35 | 32.75 | 32.85 | 580,200 | -0.40(-1.20%) |
May 06, 2002 | 33.70 | 33.95 | 33.15 | 33.25 | 351,300 | -0.45(-1.34%) |
May 03, 2002 | 33.47 | 33.80 | 33.38 | 33.70 | 1,215,900 | +0.23(+0.69%) |
May 02, 2002 | 33.25 | 33.80 | 32.72 | 33.47 | 1,815,000 | +3.50(+11.68%) |