Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 38.49 | 39.51 | 37.95 | 39.51 | 612,911 | +0.97(+2.51%) |
Jul 30, 2002 | 37.95 | 39.67 | 37.31 | 38.54 | 809,062 | +0.24(+0.63%) |
Jul 29, 2002 | 36.19 | 38.30 | 36.19 | 38.30 | 1,012,168 | +2.93(+8.29%) |
Jul 26, 2002 | 34.03 | 35.67 | 33.87 | 35.37 | 526,313 | +1.34(+3.93%) |
Jul 25, 2002 | 34.21 | 34.68 | 33.64 | 34.03 | 1,331,318 | -0.13(-0.38%) |
Jul 24, 2002 | 32.30 | 34.29 | 31.37 | 34.16 | 828,422 | +1.64(+5.04%) |
Jul 23, 2002 | 33.47 | 33.84 | 32.48 | 32.52 | 991,764 | -0.70(-2.10%) |
Jul 22, 2002 | 34.44 | 34.85 | 32.23 | 33.22 | 939,829 | -1.25(-3.63%) |
Jul 19, 2002 | 34.44 | 35.37 | 34.34 | 34.47 | 1,356,822 | -1.60(-4.43%) |
Jul 17, 2002 | 38.04 | 38.04 | 35.50 | 36.07 | 874,561 | -1.28(-3.42%) |
Jul 12, 2002 | 37.26 | 37.95 | 37.26 | 37.34 | 657,080 | +0.08(+0.21%) |
Jul 11, 2002 | 36.88 | 37.51 | 36.74 | 37.26 | 774,167 | -0.25(-0.67%) |
Jul 10, 2002 | 39.70 | 40.02 | 37.31 | 37.51 | 1,541,264 | -1.91(-4.84%) |
Jul 09, 2002 | 39.88 | 39.88 | 39.42 | 39.42 | 508,924 | -0.46(-1.15%) |
Jul 08, 2002 | 41.03 | 41.41 | 39.71 | 39.88 | 510,315 | -1.16(-2.82%) |
Jul 05, 2002 | 39.94 | 41.04 | 39.94 | 41.03 | 233,363 | +1.19(+2.99%) |
Jul 04, 2002 | 41.00 | 41.13 | 39.25 | 39.84 | 903,775 | +0.00(+0.00%) |
Jul 03, 2002 | 41.00 | 41.13 | 39.25 | 39.84 | 883,951 | -1.21(-2.94%) |
Jul 02, 2002 | 42.40 | 42.40 | 40.85 | 41.05 | 471,247 | -1.53(-3.59%) |
Jul 01, 2002 | 41.97 | 42.97 | 41.92 | 42.58 | 405,168 | +0.44(+1.04%) |
Jun 28, 2002 | 41.58 | 42.14 | 41.49 | 42.14 | 827,262 | +0.56(+1.35%) |
Jun 27, 2002 | 41.61 | 42.05 | 41.45 | 41.58 | 687,221 | +0.18(+0.44%) |
Jun 26, 2002 | 41.25 | 41.66 | 41.23 | 41.40 | 561,323 | -0.72(-1.70%) |
Jun 25, 2002 | 42.77 | 42.83 | 42.01 | 42.11 | 703,451 | -1.41(-3.23%) |
Jun 21, 2002 | 43.78 | 43.86 | 43.30 | 43.52 | 746,692 | -0.31(-0.71%) |
Jun 20, 2002 | 44.22 | 44.25 | 43.56 | 43.83 | 576,394 | -0.38(-0.86%) |
Jun 19, 2002 | 44.22 | 44.38 | 44.12 | 44.21 | 532,225 | -0.01(-0.02%) |
Jun 18, 2002 | 44.15 | 44.60 | 43.95 | 44.22 | 435,657 | +0.06(+0.14%) |
Jun 17, 2002 | 42.91 | 44.25 | 42.91 | 44.16 | 497,099 | +1.60(+3.77%) |
Jun 14, 2002 | 42.10 | 42.80 | 41.06 | 42.55 | 840,130 | -0.94(-2.16%) |
Jun 12, 2002 | 42.28 | 43.57 | 42.28 | 43.49 | 702,524 | +0.11(+0.26%) |
Jun 11, 2002 | 45.26 | 45.29 | 43.33 | 43.38 | 539,529 | -1.88(-4.15%) |
Jun 10, 2002 | 45.24 | 45.67 | 45.20 | 45.26 | 278,575 | -0.04(-0.10%) |
Jun 07, 2002 | 44.61 | 45.37 | 44.42 | 45.30 | 495,128 | +0.53(+1.19%) |
Jun 06, 2002 | 45.67 | 45.77 | 44.76 | 44.77 | 622,533 | -0.91(-2.00%) |
Jun 05, 2002 | 46.24 | 46.49 | 45.67 | 45.68 | 589,958 | -1.16(-2.47%) |
May 31, 2002 | 46.84 | 47.21 | 46.49 | 46.84 | 1,030,368 | +0.82(+1.78%) |
May 28, 2002 | 46.22 | 46.32 | 45.76 | 46.02 | 359,029 | -0.20(-0.43%) |
May 27, 2002 | 46.16 | 46.75 | 46.00 | 46.22 | 1,194,059 | +0.00(+0.00%) |
May 24, 2002 | 46.16 | 46.75 | 46.00 | 46.22 | 259,794 | +0.07(+0.15%) |
May 23, 2002 | 45.76 | 46.49 | 45.72 | 46.15 | 632,271 | +0.52(+1.13%) |
May 22, 2002 | 45.48 | 45.67 | 44.73 | 45.63 | 720,493 | +0.16(+0.36%) |
May 21, 2002 | 46.75 | 46.76 | 45.43 | 45.47 | 1,723,039 | -2.15(-4.51%) |
May 20, 2002 | 47.40 | 47.93 | 47.18 | 47.62 | 988,287 | +0.22(+0.45%) |
May 17, 2002 | 47.10 | 47.54 | 47.10 | 47.40 | 584,973 | +0.30(+0.64%) |
May 16, 2002 | 47.40 | 47.60 | 46.93 | 47.10 | 693,713 | -0.14(-0.29%) |
May 15, 2002 | 46.41 | 47.75 | 46.33 | 47.24 | 1,118,822 | +0.82(+1.77%) |
May 14, 2002 | 46.15 | 46.43 | 45.99 | 46.42 | 537,558 | +0.83(+1.82%) |
May 13, 2002 | 44.98 | 45.63 | 44.98 | 45.59 | 334,916 | +0.63(+1.40%) |
May 10, 2002 | 44.94 | 45.24 | 44.82 | 44.96 | 417,341 | +0.10(+0.23%) |
May 09, 2002 | 44.94 | 45.25 | 44.86 | 44.86 | 321,468 | -0.12(-0.27%) |
May 08, 2002 | 45.20 | 45.28 | 44.51 | 44.98 | 358,565 | +0.21(+0.46%) |
May 07, 2002 | 45.24 | 45.24 | 44.55 | 44.77 | 442,381 | -0.33(-0.73%) |
May 06, 2002 | 44.98 | 45.70 | 44.90 | 45.10 | 381,519 | +0.24(+0.54%) |
May 03, 2002 | 45.42 | 45.49 | 44.73 | 44.86 | 540,340 | -0.88(-1.92%) |
May 02, 2002 | 45.76 | 45.83 | 45.30 | 45.74 | 495,476 | -0.11(-0.24%) |