Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 35.10 | 35.24 | 34.07 | 34.75 | 3,214,100 | -0.75(-2.11%) |
Jul 30, 2002 | 35.00 | 36.03 | 34.77 | 35.50 | 4,261,900 | +0.45(+1.28%) |
Jul 29, 2002 | 33.15 | 35.10 | 33.15 | 35.05 | 2,884,400 | +2.15(+6.55%) |
Jul 26, 2002 | 33.12 | 33.12 | 32.10 | 32.90 | 2,043,500 | +0.15(+0.44%) |
Jul 25, 2002 | 32.26 | 33.00 | 31.40 | 32.75 | 3,713,100 | +0.50(+1.55%) |
Jul 24, 2002 | 30.50 | 32.57 | 29.96 | 32.25 | 4,085,800 | +1.61(+5.25%) |
Jul 23, 2002 | 30.50 | 31.30 | 30.15 | 30.64 | 4,021,200 | +0.64(+2.13%) |
Jul 22, 2002 | 30.88 | 31.57 | 29.30 | 30.00 | 4,087,900 | -0.82(-2.66%) |
Jul 19, 2002 | 32.23 | 32.23 | 30.74 | 30.82 | 3,593,100 | -1.41(-4.36%) |
Jul 18, 2002 | 32.48 | 33.12 | 32.05 | 32.23 | 3,641,400 | -0.25(-0.77%) |
Jul 17, 2002 | 32.00 | 32.55 | 31.35 | 32.48 | 5,267,500 | +1.53(+4.93%) |
Jul 16, 2002 | 31.00 | 31.45 | 30.30 | 30.95 | 3,001,500 | -0.23(-0.72%) |
Jul 15, 2002 | 31.55 | 31.60 | 29.95 | 31.18 | 3,312,400 | -0.48(-1.52%) |
Jul 12, 2002 | 32.09 | 32.40 | 31.11 | 31.66 | 2,507,100 | -0.44(-1.37%) |
Jul 11, 2002 | 32.00 | 32.60 | 31.32 | 32.09 | 3,430,200 | -0.01(-0.02%) |
Jul 10, 2002 | 33.70 | 33.84 | 31.75 | 32.10 | 2,426,800 | -1.35(-4.04%) |
Jul 09, 2002 | 33.98 | 34.35 | 33.43 | 33.45 | 1,831,400 | -0.60(-1.76%) |
Jul 08, 2002 | 34.62 | 34.87 | 33.88 | 34.05 | 1,999,300 | -0.58(-1.66%) |
Jul 05, 2002 | 33.70 | 34.62 | 33.58 | 34.62 | 1,689,900 | +2.21(+6.82%) |
Jul 04, 2002 | 32.70 | 32.91 | 31.82 | 32.41 | 1,719,500 | +0.00(+0.00%) |
Jul 03, 2002 | 32.70 | 32.91 | 31.82 | 32.41 | 1,719,500 | -0.13(-0.41%) |
Jul 02, 2002 | 33.16 | 33.16 | 32.38 | 32.55 | 2,373,200 | -0.61(-1.84%) |
Jul 01, 2002 | 33.88 | 33.90 | 33.00 | 33.16 | 1,956,200 | -0.79(-2.33%) |
Jun 28, 2002 | 33.25 | 34.26 | 33.25 | 33.95 | 2,335,500 | +0.50(+1.49%) |
Jun 27, 2002 | 32.62 | 33.45 | 32.41 | 33.45 | 2,832,200 | +1.03(+3.16%) |
Jun 26, 2002 | 32.65 | 32.85 | 31.95 | 32.42 | 2,873,700 | -0.60(-1.82%) |
Jun 25, 2002 | 33.25 | 33.74 | 32.98 | 33.02 | 2,896,500 | -0.23(-0.68%) |
Jun 24, 2002 | 32.30 | 33.55 | 32.00 | 33.25 | 3,693,200 | +0.38(+1.14%) |
Jun 21, 2002 | 33.98 | 34.15 | 32.85 | 32.88 | 4,445,700 | -1.52(-4.43%) |
Jun 20, 2002 | 34.98 | 35.33 | 34.40 | 34.40 | 2,108,600 | -0.55(-1.59%) |
Jun 19, 2002 | 34.80 | 35.50 | 34.65 | 34.95 | 2,557,700 | +0.03(+0.09%) |
Jun 18, 2002 | 34.55 | 35.12 | 34.45 | 34.92 | 1,561,200 | +0.18(+0.53%) |
Jun 17, 2002 | 34.13 | 34.90 | 34.12 | 34.74 | 2,564,000 | +0.62(+1.80%) |
Jun 14, 2002 | 33.95 | 34.41 | 33.40 | 34.12 | 2,433,000 | -0.25(-0.73%) |
Jun 13, 2002 | 34.88 | 34.98 | 34.35 | 34.38 | 1,694,500 | -0.60(-1.72%) |
Jun 12, 2002 | 34.30 | 34.98 | 34.12 | 34.98 | 2,101,700 | +0.62(+1.79%) |
Jun 11, 2002 | 34.80 | 35.10 | 34.20 | 34.36 | 2,372,000 | -0.19(-0.54%) |
Jun 10, 2002 | 34.38 | 34.88 | 34.20 | 34.55 | 1,706,700 | +0.37(+1.07%) |
Jun 07, 2002 | 33.65 | 34.40 | 33.60 | 34.18 | 2,302,300 | +0.20(+0.60%) |
Jun 06, 2002 | 34.25 | 34.30 | 33.88 | 33.98 | 2,807,700 | -0.28(-0.83%) |
Jun 05, 2002 | 33.20 | 34.40 | 33.09 | 34.26 | 2,420,600 | +1.18(+3.57%) |
Jun 04, 2002 | 33.25 | 33.30 | 32.62 | 33.08 | 2,301,700 | -0.02(-0.06%) |
Jun 03, 2002 | 34.40 | 34.55 | 32.95 | 33.10 | 2,539,800 | -1.34(-3.88%) |
May 31, 2002 | 34.25 | 34.62 | 34.11 | 34.44 | 2,571,100 | +0.29(+0.83%) |
May 30, 2002 | 34.00 | 34.20 | 33.57 | 34.15 | 1,744,500 | +0.05(+0.15%) |
May 29, 2002 | 34.05 | 34.35 | 33.90 | 34.10 | 1,276,800 | -0.06(-0.18%) |
May 28, 2002 | 34.52 | 34.60 | 34.08 | 34.16 | 1,440,300 | -0.40(-1.16%) |
May 27, 2002 | 34.60 | 34.72 | 34.45 | 34.56 | 1,785,300 | +0.00(+0.00%) |
May 24, 2002 | 34.60 | 34.72 | 34.45 | 34.56 | 1,785,300 | -0.04(-0.12%) |
May 23, 2002 | 34.50 | 34.70 | 33.60 | 34.60 | 1,759,100 | +0.46(+1.35%) |
May 22, 2002 | 34.08 | 34.35 | 33.70 | 34.14 | 1,558,600 | +0.13(+0.40%) |
May 21, 2002 | 34.90 | 35.09 | 33.70 | 34.01 | 2,088,600 | -0.64(-1.86%) |
May 20, 2002 | 35.02 | 35.08 | 34.40 | 34.65 | 1,862,400 | -0.50(-1.42%) |
May 17, 2002 | 35.05 | 35.19 | 34.77 | 35.15 | 2,356,100 | +0.23(+0.64%) |
May 16, 2002 | 35.23 | 35.41 | 34.87 | 34.92 | 2,311,400 | -0.30(-0.85%) |
May 15, 2002 | 35.33 | 35.55 | 35.12 | 35.23 | 1,548,900 | -0.23(-0.63%) |
May 14, 2002 | 35.38 | 35.50 | 35.05 | 35.45 | 2,120,200 | +0.68(+1.94%) |
May 13, 2002 | 34.60 | 35.05 | 34.35 | 34.77 | 2,113,300 | +0.40(+1.16%) |
May 10, 2002 | 34.90 | 35.00 | 34.38 | 34.38 | 2,342,800 | -0.38(-1.08%) |
May 09, 2002 | 34.88 | 35.10 | 34.72 | 34.75 | 2,657,200 | -0.40(-1.14%) |
May 08, 2002 | 34.60 | 35.30 | 34.55 | 35.15 | 2,133,000 | +1.07(+3.15%) |
May 07, 2002 | 33.83 | 34.89 | 33.83 | 34.08 | 3,514,000 | +0.41(+1.20%) |
May 06, 2002 | 34.77 | 34.77 | 33.60 | 33.67 | 1,947,400 | -1.14(-3.29%) |
May 03, 2002 | 34.88 | 34.98 | 34.25 | 34.81 | 1,672,800 | +0.06(+0.17%) |
May 02, 2002 | 34.77 | 35.06 | 34.45 | 34.76 | 2,549,400 | -0.55(-1.56%) |