Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 38.49 | 39.51 | 37.96 | 39.51 | 612,827 | +0.97(+2.51%) |
Jul 30, 2002 | 37.96 | 39.68 | 37.31 | 38.55 | 808,950 | +0.24(+0.63%) |
Jul 29, 2002 | 36.19 | 38.30 | 36.19 | 38.30 | 1,012,028 | +2.93(+8.29%) |
Jul 26, 2002 | 34.03 | 35.67 | 33.87 | 35.37 | 526,241 | +1.34(+3.93%) |
Jul 25, 2002 | 34.22 | 34.68 | 33.65 | 34.03 | 1,331,135 | -0.13(-0.38%) |
Jul 24, 2002 | 32.31 | 34.29 | 31.38 | 34.16 | 828,308 | +1.64(+5.04%) |
Jul 23, 2002 | 33.47 | 33.84 | 32.48 | 32.52 | 991,628 | -0.70(-2.10%) |
Jul 22, 2002 | 34.45 | 34.85 | 32.23 | 33.22 | 939,699 | -1.25(-3.63%) |
Jul 19, 2002 | 34.44 | 35.37 | 34.34 | 34.47 | 1,356,635 | -1.60(-4.42%) |
Jul 17, 2002 | 38.05 | 38.05 | 35.50 | 36.07 | 874,441 | -1.28(-3.42%) |
Jul 12, 2002 | 37.27 | 37.96 | 37.27 | 37.35 | 656,990 | +0.08(+0.21%) |
Jul 11, 2002 | 36.88 | 37.51 | 36.74 | 37.27 | 774,061 | -0.25(-0.67%) |
Jul 10, 2002 | 39.70 | 40.03 | 37.31 | 37.52 | 1,541,051 | -1.91(-4.84%) |
Jul 09, 2002 | 39.88 | 39.88 | 39.43 | 39.43 | 508,854 | -0.46(-1.15%) |
Jul 08, 2002 | 41.04 | 41.41 | 39.71 | 39.88 | 510,245 | -1.16(-2.82%) |
Jul 05, 2002 | 39.94 | 41.05 | 39.94 | 41.04 | 233,331 | +1.19(+2.99%) |
Jul 04, 2002 | 41.01 | 41.13 | 39.25 | 39.85 | 903,651 | +0.00(+0.00%) |
Jul 03, 2002 | 41.01 | 41.13 | 39.25 | 39.85 | 883,830 | -1.21(-2.94%) |
Jul 02, 2002 | 42.40 | 42.40 | 40.86 | 41.06 | 471,182 | -1.53(-3.59%) |
Jul 01, 2002 | 41.97 | 42.98 | 41.93 | 42.58 | 405,112 | +0.44(+1.04%) |
Jun 28, 2002 | 41.58 | 42.14 | 41.50 | 42.14 | 827,149 | +0.56(+1.35%) |
Jun 27, 2002 | 41.62 | 42.06 | 41.45 | 41.58 | 687,127 | +0.18(+0.44%) |
Jun 26, 2002 | 41.26 | 41.67 | 41.24 | 41.40 | 561,246 | -0.72(-1.70%) |
Jun 25, 2002 | 42.77 | 42.83 | 42.01 | 42.12 | 703,354 | -1.41(-3.23%) |
Jun 21, 2002 | 43.78 | 43.87 | 43.31 | 43.52 | 746,590 | -0.31(-0.71%) |
Jun 20, 2002 | 44.22 | 44.26 | 43.57 | 43.83 | 576,315 | -0.38(-0.86%) |
Jun 19, 2002 | 44.22 | 44.39 | 44.13 | 44.21 | 532,152 | -0.01(-0.02%) |
Jun 18, 2002 | 44.15 | 44.60 | 43.96 | 44.22 | 435,597 | +0.06(+0.14%) |
Jun 17, 2002 | 42.92 | 44.26 | 42.92 | 44.16 | 497,031 | +1.60(+3.77%) |
Jun 14, 2002 | 42.10 | 42.81 | 41.07 | 42.56 | 840,015 | -0.94(-2.16%) |
Jun 12, 2002 | 42.28 | 43.58 | 42.28 | 43.50 | 702,427 | +0.11(+0.26%) |
Jun 11, 2002 | 45.27 | 45.29 | 43.33 | 43.39 | 539,455 | -1.88(-4.15%) |
Jun 10, 2002 | 45.25 | 45.68 | 45.21 | 45.27 | 278,536 | -0.04(-0.10%) |
Jun 07, 2002 | 44.61 | 45.38 | 44.43 | 45.31 | 495,060 | +0.53(+1.19%) |
Jun 06, 2002 | 45.68 | 45.78 | 44.77 | 44.78 | 622,448 | -0.91(-2.00%) |
Jun 05, 2002 | 46.24 | 46.49 | 45.68 | 45.69 | 589,876 | -1.16(-2.47%) |
May 31, 2002 | 46.85 | 47.22 | 46.49 | 46.85 | 1,030,227 | +0.82(+1.78%) |
May 28, 2002 | 46.22 | 46.33 | 45.77 | 46.03 | 358,979 | -0.20(-0.43%) |
May 27, 2002 | 46.16 | 46.76 | 46.01 | 46.22 | 1,193,895 | +0.00(+0.00%) |
May 24, 2002 | 46.16 | 46.76 | 46.01 | 46.22 | 259,759 | +0.07(+0.15%) |
May 23, 2002 | 45.77 | 46.49 | 45.72 | 46.16 | 632,184 | +0.52(+1.13%) |
May 22, 2002 | 45.48 | 45.68 | 44.73 | 45.64 | 720,393 | +0.16(+0.36%) |
May 21, 2002 | 46.76 | 46.77 | 45.44 | 45.47 | 1,722,802 | -2.15(-4.51%) |
May 20, 2002 | 47.41 | 47.93 | 47.19 | 47.62 | 988,151 | +0.22(+0.45%) |
May 17, 2002 | 47.10 | 47.54 | 47.10 | 47.41 | 584,892 | +0.30(+0.64%) |
May 16, 2002 | 47.41 | 47.60 | 46.93 | 47.10 | 693,618 | -0.14(-0.29%) |
May 15, 2002 | 46.41 | 47.75 | 46.34 | 47.24 | 1,118,668 | +0.82(+1.77%) |
May 14, 2002 | 46.16 | 46.44 | 45.99 | 46.42 | 537,484 | +0.83(+1.82%) |
May 13, 2002 | 44.99 | 45.64 | 44.99 | 45.59 | 334,870 | +0.63(+1.40%) |
May 10, 2002 | 44.95 | 45.25 | 44.83 | 44.97 | 417,283 | +0.10(+0.23%) |
May 09, 2002 | 44.95 | 45.26 | 44.86 | 44.86 | 321,424 | -0.12(-0.27%) |
May 08, 2002 | 45.21 | 45.28 | 44.52 | 44.98 | 358,516 | +0.21(+0.46%) |
May 07, 2002 | 45.25 | 45.25 | 44.56 | 44.78 | 442,320 | -0.33(-0.73%) |
May 06, 2002 | 44.99 | 45.71 | 44.90 | 45.10 | 381,466 | +0.24(+0.54%) |
May 03, 2002 | 45.42 | 45.50 | 44.73 | 44.86 | 540,266 | -0.88(-1.92%) |
May 02, 2002 | 45.77 | 45.84 | 45.30 | 45.74 | 495,408 | -0.11(-0.24%) |