Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 32.72 | 32.88 | 32.10 | 32.19 | 111,588 | -0.53(-1.62%) |
Jul 30, 2002 | 31.81 | 32.92 | 31.42 | 32.72 | 75,431 | +0.67(+2.10%) |
Jul 29, 2002 | 30.56 | 32.08 | 30.48 | 32.05 | 92,055 | +1.49(+4.88%) |
Jul 26, 2002 | 30.61 | 30.66 | 30.08 | 30.56 | 64,729 | +0.09(+0.28%) |
Jul 25, 2002 | 28.73 | 30.62 | 28.73 | 30.47 | 85,197 | +1.79(+6.24%) |
Jul 24, 2002 | 28.13 | 29.02 | 27.79 | 28.68 | 215,072 | +0.50(+1.78%) |
Jul 23, 2002 | 28.62 | 28.97 | 28.18 | 28.18 | 123,121 | -0.44(-1.55%) |
Jul 22, 2002 | 29.84 | 30.22 | 28.61 | 28.62 | 97,354 | -1.21(-4.06%) |
Jul 19, 2002 | 30.41 | 30.57 | 29.55 | 29.84 | 144,005 | -2.10(-6.57%) |
Jul 17, 2002 | 31.47 | 32.10 | 31.47 | 31.93 | 158,551 | +1.24(+4.05%) |
Jul 12, 2002 | 30.99 | 31.07 | 30.40 | 30.69 | 133,407 | -0.28(-0.90%) |
Jul 11, 2002 | 31.38 | 31.38 | 30.56 | 30.97 | 128,420 | -0.64(-2.04%) |
Jul 10, 2002 | 33.21 | 33.21 | 31.50 | 31.62 | 164,161 | -1.60(-4.81%) |
Jul 09, 2002 | 34.06 | 34.06 | 33.21 | 33.21 | 37,819 | -0.85(-2.49%) |
Jul 08, 2002 | 34.15 | 34.15 | 34.06 | 34.06 | 81,353 | -0.07(-0.20%) |
Jul 05, 2002 | 33.12 | 34.13 | 33.12 | 34.13 | 36,157 | +1.02(+3.08%) |
Jul 04, 2002 | 32.63 | 33.21 | 32.63 | 33.11 | 53,092 | +0.00(+0.00%) |
Jul 03, 2002 | 32.63 | 33.21 | 32.63 | 33.11 | 53,092 | +0.38(+1.18%) |
Jul 02, 2002 | 34.36 | 34.36 | 32.72 | 32.72 | 67,950 | -1.40(-4.09%) |
Jul 01, 2002 | 35.61 | 35.61 | 33.88 | 34.12 | 72,314 | -1.49(-4.19%) |
Jun 28, 2002 | 34.74 | 35.61 | 34.74 | 35.61 | 200,526 | +0.88(+2.52%) |
Jun 27, 2002 | 33.69 | 34.74 | 33.54 | 34.74 | 90,808 | +1.00(+2.97%) |
Jun 26, 2002 | 32.44 | 33.73 | 32.14 | 33.73 | 77,093 | +1.15(+3.51%) |
Jun 25, 2002 | 33.42 | 34.02 | 32.29 | 32.59 | 75,327 | -0.57(-1.71%) |
Jun 21, 2002 | 33.93 | 33.93 | 33.16 | 33.16 | 7,688,581 | -0.43(-1.29%) |
Jun 20, 2002 | 33.40 | 34.25 | 32.70 | 33.59 | 60,573 | +0.32(+0.95%) |
Jun 19, 2002 | 33.59 | 33.78 | 32.92 | 33.27 | 36,780 | -0.37(-1.09%) |
Jun 18, 2002 | 33.01 | 33.82 | 32.96 | 33.64 | 44,572 | +0.58(+1.75%) |
Jun 17, 2002 | 32.92 | 33.49 | 32.82 | 33.06 | 66,807 | -0.10(-0.29%) |
Jun 14, 2002 | 32.82 | 33.18 | 32.68 | 33.16 | 46,650 | -0.05(-0.14%) |
Jun 12, 2002 | 34.02 | 34.02 | 32.72 | 33.21 | 63,586 | -0.74(-2.18%) |
Jun 11, 2002 | 33.98 | 34.56 | 33.93 | 33.95 | 65,872 | -0.17(-0.51%) |
Jun 10, 2002 | 34.36 | 34.60 | 33.89 | 34.12 | 48,313 | -0.33(-0.95%) |
Jun 07, 2002 | 33.30 | 34.46 | 33.30 | 34.45 | 51,949 | +0.76(+2.26%) |
Jun 06, 2002 | 34.07 | 34.07 | 33.30 | 33.69 | 103,484 | -0.44(-1.30%) |
Jun 05, 2002 | 34.36 | 34.55 | 33.88 | 34.13 | 90,392 | -2.21(-6.09%) |
May 31, 2002 | 36.00 | 36.57 | 35.89 | 36.34 | 56,833 | +0.35(+0.96%) |
May 28, 2002 | 36.28 | 36.28 | 35.42 | 36.00 | 42,183 | -0.36(-0.98%) |
May 27, 2002 | 36.57 | 36.75 | 36.28 | 36.35 | 53,820 | +0.00(+0.00%) |
May 24, 2002 | 36.57 | 36.75 | 36.28 | 36.35 | 52,677 | -0.22(-0.61%) |
May 23, 2002 | 36.09 | 36.60 | 35.71 | 36.57 | 51,845 | +0.41(+1.14%) |
May 22, 2002 | 36.15 | 36.43 | 35.85 | 36.16 | 22,234 | +0.20(+0.56%) |
May 21, 2002 | 36.67 | 36.81 | 35.26 | 35.96 | 74,807 | -0.65(-1.79%) |
May 20, 2002 | 37.05 | 37.05 | 36.38 | 36.61 | 38,858 | -0.54(-1.45%) |
May 17, 2002 | 37.01 | 37.25 | 36.91 | 37.15 | 80,522 | +0.27(+0.73%) |
May 16, 2002 | 37.35 | 37.35 | 36.77 | 36.88 | 62,755 | -0.46(-1.24%) |
May 15, 2002 | 37.12 | 37.73 | 36.81 | 37.34 | 130,809 | +0.20(+0.54%) |
May 14, 2002 | 36.28 | 37.44 | 36.28 | 37.14 | 65,041 | +0.87(+2.39%) |
May 13, 2002 | 36.18 | 36.42 | 36.09 | 36.28 | 52,781 | +0.10(+0.27%) |
May 10, 2002 | 36.19 | 36.28 | 35.80 | 36.18 | 22,857 | +0.09(+0.24%) |
May 09, 2002 | 37.34 | 37.40 | 36.09 | 36.09 | 49,144 | -1.33(-3.55%) |
May 08, 2002 | 37.14 | 37.54 | 36.67 | 37.42 | 26,806 | +0.13(+0.36%) |
May 07, 2002 | 37.54 | 37.61 | 37.15 | 37.29 | 94,860 | -0.01(-0.03%) |
May 06, 2002 | 38.11 | 38.19 | 37.14 | 37.30 | 72,106 | -0.64(-1.70%) |
May 03, 2002 | 37.82 | 38.11 | 36.57 | 37.94 | 141,615 | +0.15(+0.41%) |
May 02, 2002 | 36.98 | 37.92 | 36.86 | 37.79 | 204,890 | +0.80(+2.16%) |