Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 31.75 | 31.75 | 30.81 | 31.36 | 289,947 | -0.39(-1.22%) |
Jul 30, 2002 | 31.68 | 31.99 | 31.34 | 31.75 | 377,004 | +0.30(+0.96%) |
Jul 29, 2002 | 31.80 | 31.80 | 31.31 | 31.45 | 366,483 | +0.26(+0.84%) |
Jul 26, 2002 | 30.73 | 31.20 | 30.68 | 31.19 | 228,987 | +0.21(+0.69%) |
Jul 25, 2002 | 30.20 | 30.98 | 29.99 | 30.98 | 286,027 | +0.68(+2.24%) |
Jul 24, 2002 | 29.76 | 30.64 | 28.99 | 30.30 | 852,410 | +0.78(+2.63%) |
Jul 23, 2002 | 28.12 | 29.85 | 28.12 | 29.52 | 1,488,108 | +2.07(+7.52%) |
Jul 22, 2002 | 29.03 | 29.33 | 27.40 | 27.46 | 303,459 | -1.57(-5.41%) |
Jul 19, 2002 | 29.33 | 29.33 | 28.81 | 29.03 | 297,683 | -0.74(-2.48%) |
Jul 17, 2002 | 29.46 | 30.15 | 28.56 | 29.76 | 184,118 | -0.12(-0.39%) |
Jul 12, 2002 | 29.86 | 31.02 | 29.86 | 29.88 | 163,385 | -0.27(-0.90%) |
Jul 11, 2002 | 30.15 | 30.52 | 29.87 | 30.15 | 115,525 | -0.10(-0.32%) |
Jul 10, 2002 | 30.68 | 31.22 | 30.00 | 30.25 | 161,116 | -0.48(-1.58%) |
Jul 09, 2002 | 30.78 | 30.78 | 30.73 | 30.73 | 395,261 | -0.29(-0.94%) |
Jul 08, 2002 | 31.12 | 31.12 | 31.02 | 31.02 | 263,954 | -0.22(-0.71%) |
Jul 05, 2002 | 30.54 | 31.61 | 30.54 | 31.25 | 65,189 | +0.68(+2.22%) |
Jul 04, 2002 | 31.06 | 31.06 | 29.18 | 30.57 | 424,967 | +0.00(+0.00%) |
Jul 03, 2002 | 31.06 | 31.06 | 29.18 | 30.57 | 421,770 | -0.30(-0.97%) |
Jul 02, 2002 | 31.80 | 31.80 | 30.79 | 30.87 | 284,377 | -1.05(-3.28%) |
Jul 01, 2002 | 31.99 | 32.45 | 31.81 | 31.92 | 235,795 | -0.13(-0.39%) |
Jun 28, 2002 | 30.68 | 32.38 | 30.68 | 32.04 | 438,995 | +1.05(+3.38%) |
Jun 27, 2002 | 32.15 | 32.33 | 30.93 | 30.99 | 312,433 | -1.06(-3.30%) |
Jun 26, 2002 | 31.61 | 32.29 | 31.50 | 32.05 | 191,648 | +0.42(+1.32%) |
Jun 25, 2002 | 31.99 | 32.22 | 31.61 | 31.63 | 298,715 | -0.12(-0.37%) |
Jun 21, 2002 | 32.44 | 32.88 | 31.72 | 31.75 | 318,622 | -1.36(-4.10%) |
Jun 20, 2002 | 33.84 | 33.98 | 32.96 | 33.11 | 162,457 | -0.82(-2.43%) |
Jun 19, 2002 | 33.52 | 34.02 | 33.08 | 33.93 | 3,084,109 | +0.27(+0.81%) |
Jun 18, 2002 | 32.98 | 34.08 | 32.98 | 33.66 | 1,351,232 | +0.63(+1.91%) |
Jun 17, 2002 | 32.43 | 33.34 | 32.43 | 33.03 | 99,021 | +0.66(+2.04%) |
Jun 14, 2002 | 32.24 | 32.67 | 31.55 | 32.37 | 120,682 | -0.59(-1.79%) |
Jun 12, 2002 | 32.78 | 33.31 | 31.99 | 32.96 | 467,051 | +0.19(+0.59%) |
Jun 11, 2002 | 33.54 | 34.17 | 32.76 | 32.77 | 380,201 | -0.68(-2.03%) |
Jun 10, 2002 | 33.18 | 34.53 | 33.18 | 33.45 | 332,238 | +0.34(+1.03%) |
Jun 07, 2002 | 33.21 | 33.45 | 32.87 | 33.11 | 314,290 | -0.10(-0.29%) |
Jun 06, 2002 | 32.48 | 33.31 | 32.48 | 33.20 | 742,249 | +0.15(+0.44%) |
Jun 05, 2002 | 34.03 | 34.27 | 32.96 | 33.06 | 804,240 | -3.02(-8.38%) |
May 31, 2002 | 35.82 | 36.36 | 35.82 | 36.08 | 167,305 | -0.55(-1.51%) |
May 28, 2002 | 37.03 | 37.08 | 36.06 | 36.64 | 182,571 | -0.30(-0.81%) |
May 27, 2002 | 37.18 | 37.37 | 36.79 | 36.94 | 104,178 | +0.00(+0.00%) |
May 24, 2002 | 37.18 | 37.37 | 36.79 | 36.94 | 101,187 | -0.29(-0.78%) |
May 23, 2002 | 36.79 | 37.60 | 36.79 | 37.23 | 204,954 | +0.45(+1.21%) |
May 22, 2002 | 37.42 | 37.47 | 36.77 | 36.78 | 208,564 | -0.92(-2.44%) |
May 21, 2002 | 37.75 | 37.81 | 37.41 | 37.70 | 371,330 | -0.09(-0.23%) |
May 20, 2002 | 37.86 | 37.94 | 37.37 | 37.79 | 163,591 | -0.11(-0.28%) |
May 17, 2002 | 37.76 | 38.03 | 37.42 | 37.90 | 116,659 | +0.14(+0.36%) |
May 16, 2002 | 38.29 | 38.34 | 37.71 | 37.76 | 108,614 | -0.67(-1.74%) |
May 15, 2002 | 38.42 | 38.91 | 38.34 | 38.43 | 226,821 | +0.25(+0.66%) |
May 14, 2002 | 38.11 | 38.29 | 37.88 | 38.18 | 221,973 | -0.13(-0.33%) |
May 13, 2002 | 37.96 | 38.30 | 37.76 | 38.30 | 297,786 | +0.35(+0.92%) |
May 10, 2002 | 38.29 | 38.32 | 37.96 | 37.96 | 298,611 | -0.35(-0.91%) |
May 09, 2002 | 38.39 | 38.48 | 38.24 | 38.30 | 273,753 | -0.18(-0.48%) |
May 08, 2002 | 37.42 | 38.68 | 37.37 | 38.49 | 310,989 | +1.17(+3.14%) |
May 07, 2002 | 37.15 | 37.46 | 36.58 | 37.32 | 173,494 | +0.17(+0.47%) |
May 06, 2002 | 36.89 | 37.30 | 36.73 | 37.14 | 165,861 | +0.16(+0.42%) |
May 03, 2002 | 38.10 | 38.15 | 36.53 | 36.99 | 203,097 | -1.02(-2.68%) |
May 02, 2002 | 37.56 | 38.76 | 37.56 | 38.00 | 163,591 | +0.45(+1.19%) |