Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.20 | 25.20 | 24.02 | 24.64 | 1,074,900 | -0.55(-2.18%) |
Jul 30, 2002 | 25.84 | 25.89 | 24.70 | 25.19 | 1,027,500 | -0.46(-1.79%) |
Jul 29, 2002 | 24.40 | 26.00 | 24.35 | 25.65 | 1,149,400 | +1.70(+7.10%) |
Jul 26, 2002 | 23.51 | 24.00 | 22.47 | 23.95 | 1,123,200 | +0.85(+3.68%) |
Jul 25, 2002 | 24.10 | 24.35 | 22.01 | 23.10 | 1,257,100 | -1.00(-4.15%) |
Jul 24, 2002 | 21.10 | 24.24 | 21.07 | 24.10 | 2,368,600 | +1.90(+8.56%) |
Jul 23, 2002 | 22.75 | 22.93 | 22.05 | 22.20 | 1,798,300 | -0.40(-1.77%) |
Jul 22, 2002 | 23.50 | 23.50 | 21.80 | 22.60 | 1,449,300 | -0.83(-3.54%) |
Jul 19, 2002 | 24.25 | 24.25 | 23.31 | 23.43 | 952,600 | -1.79(-7.10%) |
Jul 17, 2002 | 26.40 | 26.83 | 24.90 | 25.22 | 1,334,000 | -2.08(-7.62%) |
Jul 12, 2002 | 28.00 | 28.01 | 27.11 | 27.30 | 2,150,400 | -0.60(-2.15%) |
Jul 11, 2002 | 27.41 | 29.00 | 27.10 | 27.90 | 2,039,600 | -0.08(-0.29%) |
Jul 10, 2002 | 30.49 | 30.49 | 27.70 | 27.98 | 5,535,100 | -2.51(-8.23%) |
Jul 09, 2002 | 33.57 | 33.95 | 30.40 | 30.49 | 4,461,200 | -3.09(-9.20%) |
Jul 08, 2002 | 34.41 | 34.41 | 33.58 | 33.58 | 733,500 | -0.83(-2.41%) |
Jul 05, 2002 | 33.70 | 34.49 | 33.50 | 34.41 | 477,900 | +1.45(+4.40%) |
Jul 04, 2002 | 32.96 | 32.99 | 31.90 | 32.96 | 1,263,500 | +0.00(+0.00%) |
Jul 03, 2002 | 32.96 | 32.99 | 31.90 | 32.96 | 1,263,500 | +0.01(+0.03%) |
Jul 02, 2002 | 33.80 | 33.80 | 32.61 | 32.95 | 1,242,000 | -1.10(-3.23%) |
Jul 01, 2002 | 35.10 | 35.28 | 33.85 | 34.05 | 1,016,300 | -1.15(-3.27%) |
Jun 28, 2002 | 35.00 | 35.74 | 34.55 | 35.20 | 1,109,500 | +0.29(+0.83%) |
Jun 27, 2002 | 34.14 | 35.00 | 33.79 | 34.91 | 818,800 | +0.88(+2.59%) |
Jun 26, 2002 | 34.50 | 34.50 | 33.00 | 34.03 | 1,572,300 | -0.74(-2.13%) |
Jun 25, 2002 | 35.55 | 35.62 | 34.75 | 34.77 | 20,000 | -1.16(-3.23%) |
Jun 21, 2002 | 35.90 | 36.43 | 35.75 | 35.93 | 1,065,000 | -0.09(-0.25%) |
Jun 20, 2002 | 36.33 | 36.35 | 35.99 | 36.02 | 1,009,000 | -0.32(-0.88%) |
Jun 19, 2002 | 36.51 | 37.20 | 36.26 | 36.34 | 843,900 | -0.67(-1.81%) |
Jun 18, 2002 | 36.98 | 37.20 | 36.55 | 37.01 | 913,600 | +0.29(+0.79%) |
Jun 17, 2002 | 35.49 | 36.84 | 35.49 | 36.72 | 598,600 | +1.24(+3.49%) |
Jun 14, 2002 | 36.01 | 36.01 | 35.00 | 35.48 | 814,000 | -1.51(-4.08%) |
Jun 12, 2002 | 36.52 | 37.05 | 36.52 | 36.99 | 888,700 | +0.47(+1.29%) |
Jun 11, 2002 | 37.02 | 37.51 | 36.42 | 36.52 | 921,600 | -0.49(-1.32%) |
Jun 10, 2002 | 36.44 | 37.13 | 36.40 | 37.01 | 901,900 | +0.37(+1.01%) |
Jun 07, 2002 | 36.11 | 36.85 | 36.11 | 36.64 | 573,300 | -0.01(-0.03%) |
Jun 06, 2002 | 37.31 | 37.38 | 36.42 | 36.65 | 569,700 | -0.50(-1.35%) |
Jun 05, 2002 | 36.45 | 37.35 | 36.35 | 37.15 | 905,300 | -0.35(-0.93%) |
May 31, 2002 | 37.00 | 37.74 | 37.00 | 37.50 | 608,000 | -0.14(-0.37%) |
May 28, 2002 | 38.60 | 38.60 | 37.01 | 37.64 | 596,200 | -0.43(-1.13%) |
May 27, 2002 | 38.65 | 38.94 | 38.04 | 38.07 | 451,200 | +0.00(+0.00%) |
May 24, 2002 | 38.65 | 38.94 | 38.04 | 38.07 | 451,200 | -0.18(-0.47%) |
May 23, 2002 | 38.30 | 38.60 | 38.00 | 38.25 | 729,400 | +0.15(+0.39%) |
May 22, 2002 | 38.02 | 38.24 | 37.60 | 38.10 | 665,000 | -0.05(-0.13%) |
May 21, 2002 | 39.00 | 39.24 | 38.00 | 38.15 | 701,300 | -0.84(-2.15%) |
May 20, 2002 | 39.01 | 39.63 | 38.68 | 38.99 | 810,000 | -0.02(-0.05%) |
May 17, 2002 | 39.25 | 39.80 | 38.26 | 39.01 | 896,600 | -0.49(-1.24%) |
May 16, 2002 | 40.00 | 40.00 | 39.35 | 39.50 | 701,500 | -0.70(-1.74%) |
May 15, 2002 | 40.20 | 40.50 | 40.08 | 40.20 | 784,100 | +0.10(+0.25%) |
May 14, 2002 | 39.90 | 40.50 | 38.95 | 40.10 | 1,647,800 | +0.31(+0.78%) |
May 13, 2002 | 39.45 | 39.79 | 39.23 | 39.79 | 507,000 | +0.68(+1.74%) |
May 10, 2002 | 39.52 | 39.88 | 38.90 | 39.11 | 518,200 | -0.41(-1.04%) |
May 09, 2002 | 39.01 | 39.79 | 39.01 | 39.52 | 435,300 | +0.03(+0.08%) |
May 08, 2002 | 39.25 | 39.79 | 38.90 | 39.49 | 726,100 | +0.59(+1.52%) |
May 07, 2002 | 39.10 | 39.35 | 38.76 | 38.90 | 777,900 | -0.10(-0.26%) |
May 06, 2002 | 39.39 | 39.98 | 39.00 | 39.00 | 380,500 | -0.64(-1.61%) |
May 03, 2002 | 39.85 | 39.99 | 39.15 | 39.64 | 662,100 | -0.31(-0.78%) |
May 02, 2002 | 39.96 | 40.20 | 39.76 | 39.95 | 10,000 | +0.05(+0.13%) |