Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 34.53 | 35.06 | 34.35 | 34.97 | 29,752 | +0.29(+0.84%) |
Jul 30, 2002 | 34.33 | 35.02 | 34.01 | 34.68 | 170,684 | +0.06(+0.18%) |
Jul 29, 2002 | 33.69 | 67.87 | 33.58 | 34.61 | 175,512 | +1.72(+5.24%) |
Jul 26, 2002 | 32.34 | 32.89 | 32.03 | 32.89 | 10,582,967 | +0.54(+1.68%) |
Jul 25, 2002 | 32.14 | 32.75 | 31.34 | 32.35 | 35,102 | +0.00(+0.00%) |
Jul 24, 2002 | 29.66 | 32.35 | 29.66 | 32.35 | 104,133 | +1.79(+5.84%) |
Jul 23, 2002 | 31.27 | 31.29 | 30.56 | 30.56 | 75,946 | -0.72(-2.30%) |
Jul 22, 2002 | 32.00 | 32.57 | 31.21 | 31.28 | 151,632 | -1.13(-3.50%) |
Jul 19, 2002 | 33.16 | 33.35 | 32.23 | 32.42 | 232,146 | -2.32(-6.68%) |
Jul 17, 2002 | 35.44 | 35.76 | 34.65 | 34.74 | 20,356 | -0.51(-1.46%) |
Jul 12, 2002 | 35.54 | 35.73 | 34.95 | 35.25 | 116,791 | -0.45(-1.27%) |
Jul 11, 2002 | 34.91 | 35.70 | 34.48 | 35.70 | 65,898 | +0.51(+1.44%) |
Jul 10, 2002 | 36.55 | 36.68 | 35.20 | 35.20 | 109,744 | -1.60(-4.35%) |
Jul 09, 2002 | 37.37 | 37.61 | 36.69 | 36.80 | 12,657 | -0.67(-1.78%) |
Jul 08, 2002 | 37.81 | 37.81 | 37.51 | 37.47 | 965,646 | -0.41(-1.09%) |
Jul 05, 2002 | 36.90 | 37.88 | 36.90 | 37.88 | 9,134 | +1.35(+3.69%) |
Jul 04, 2002 | 35.85 | 36.53 | 35.58 | 36.53 | 10,830 | +0.00(+0.00%) |
Jul 03, 2002 | 35.85 | 36.53 | 35.58 | 36.53 | 10,830 | +0.48(+1.34%) |
Jul 02, 2002 | 36.86 | 36.86 | 36.00 | 36.05 | 23,880 | -1.07(-2.87%) |
Jul 01, 2002 | 37.59 | 37.59 | 37.11 | 37.11 | 7,699 | -0.48(-1.26%) |
Jun 28, 2002 | 37.89 | 38.19 | 37.59 | 37.59 | 9,004 | -0.05(-0.12%) |
Jun 27, 2002 | 37.27 | 37.63 | 36.52 | 37.63 | 177,209 | +0.80(+2.16%) |
Jun 26, 2002 | 36.22 | 36.94 | 35.96 | 36.84 | 47,107 | -0.07(-0.19%) |
Jun 25, 2002 | 38.18 | 38.38 | 36.91 | 36.91 | 12,788 | -0.72(-1.91%) |
Jun 21, 2002 | 37.89 | 38.23 | 37.32 | 37.63 | 5,480 | -0.67(-1.74%) |
Jun 20, 2002 | 38.85 | 38.97 | 38.29 | 38.29 | 7,177 | -0.63(-1.61%) |
Jun 19, 2002 | 39.26 | 39.54 | 38.92 | 38.92 | 9,004 | -0.74(-1.86%) |
Jun 18, 2002 | 39.59 | 39.73 | 39.35 | 39.66 | 6,655 | +0.19(+0.49%) |
Jun 17, 2002 | 38.90 | 39.66 | 38.85 | 39.47 | 8,873 | +1.03(+2.67%) |
Jun 14, 2002 | 38.04 | 38.70 | 37.80 | 38.44 | 14,354 | -0.57(-1.45%) |
Jun 12, 2002 | 38.48 | 39.12 | 38.22 | 39.01 | 71,771 | +0.54(+1.39%) |
Jun 11, 2002 | 39.42 | 39.54 | 38.44 | 38.47 | 40,713 | -0.97(-2.45%) |
Jun 10, 2002 | 38.92 | 39.44 | 38.92 | 39.44 | 7,046 | +0.43(+1.10%) |
Jun 07, 2002 | 38.70 | 39.14 | 38.53 | 39.01 | 34,319 | -0.15(-0.37%) |
Jun 06, 2002 | 39.93 | 40.03 | 39.09 | 39.15 | 17,225 | -0.72(-1.81%) |
Jun 05, 2002 | 39.70 | 39.89 | 39.57 | 39.87 | 8,482 | -1.05(-2.57%) |
May 31, 2002 | 40.78 | 41.30 | 40.78 | 40.92 | 15,006 | -0.12(-0.30%) |
May 28, 2002 | 41.60 | 41.61 | 40.92 | 41.04 | 8,221 | -0.34(-0.81%) |
May 27, 2002 | 42.00 | 42.00 | 41.37 | 41.38 | 37,320 | +0.00(+0.00%) |
May 24, 2002 | 42.00 | 42.00 | 41.37 | 41.38 | 37,320 | -0.79(-1.87%) |
May 23, 2002 | 41.80 | 42.17 | 41.57 | 42.17 | 27,403 | +0.53(+1.27%) |
May 22, 2002 | 41.46 | 41.67 | 41.44 | 41.64 | 12,527 | +0.18(+0.44%) |
May 21, 2002 | 42.16 | 42.29 | 41.26 | 41.46 | 7,960 | -0.50(-1.19%) |
May 20, 2002 | 42.27 | 42.27 | 41.86 | 41.96 | 25,054 | -0.63(-1.48%) |
May 17, 2002 | 42.46 | 42.58 | 42.16 | 42.58 | 1,565 | +0.44(+1.05%) |
May 16, 2002 | 41.80 | 42.19 | 41.80 | 42.14 | 75,163 | +0.50(+1.20%) |
May 15, 2002 | 41.66 | 42.15 | 41.59 | 41.64 | 9,525 | -0.43(-1.02%) |
May 14, 2002 | 41.73 | 42.07 | 41.45 | 42.07 | 9,656 | +1.28(+3.14%) |
May 13, 2002 | 40.16 | 40.82 | 40.16 | 40.79 | 6,524 | +0.55(+1.37%) |
May 10, 2002 | 40.75 | 40.75 | 40.19 | 40.24 | 3,001 | -0.68(-1.67%) |
May 09, 2002 | 41.27 | 41.27 | 40.85 | 40.92 | 4,567 | -0.69(-1.66%) |
May 08, 2002 | 40.85 | 41.61 | 40.69 | 41.61 | 22,705 | +1.87(+4.70%) |
May 07, 2002 | 40.12 | 40.21 | 39.74 | 39.74 | 8,482 | -0.26(-0.65%) |
May 06, 2002 | 40.65 | 40.88 | 40.00 | 40.00 | 1,748,603 | -0.61(-1.51%) |
May 03, 2002 | 41.06 | 41.08 | 40.58 | 40.62 | 25,446 | -0.56(-1.36%) |
May 02, 2002 | 41.52 | 41.52 | 41.13 | 41.17 | 59,635 | -0.18(-0.44%) |