Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 40.48 | 40.77 | 38.52 | 38.97 | 95,243 | -2.13(-5.19%) |
Jul 30, 2002 | 40.41 | 41.11 | 39.86 | 41.10 | 51,804 | -0.04(-0.10%) |
Jul 29, 2002 | 39.62 | 41.14 | 39.56 | 41.14 | 234,952 | +2.71(+7.06%) |
Jul 26, 2002 | 38.05 | 38.56 | 37.48 | 38.43 | 74,697 | -0.33(-0.86%) |
Jul 25, 2002 | 38.23 | 39.66 | 37.61 | 38.77 | 95,243 | -0.42(-1.06%) |
Jul 24, 2002 | 34.75 | 39.18 | 34.21 | 39.18 | 174,490 | +1.76(+4.72%) |
Jul 23, 2002 | 38.70 | 38.77 | 36.86 | 37.42 | 214,847 | -2.78(-6.92%) |
Jul 22, 2002 | 41.48 | 42.10 | 40.07 | 40.20 | 147,193 | -3.35(-7.70%) |
Jul 19, 2002 | 43.79 | 44.11 | 43.00 | 43.55 | 113,147 | -1.61(-3.58%) |
Jul 17, 2002 | 44.93 | 45.53 | 44.43 | 45.16 | 133,545 | +0.02(+0.05%) |
Jul 12, 2002 | 45.93 | 46.14 | 45.09 | 45.14 | 98,471 | -0.78(-1.69%) |
Jul 11, 2002 | 44.88 | 46.00 | 44.50 | 45.92 | 145,726 | -0.63(-1.36%) |
Jul 10, 2002 | 48.38 | 48.38 | 46.55 | 46.55 | 110,211 | -1.70(-3.52%) |
Jul 09, 2002 | 48.88 | 48.88 | 48.25 | 48.25 | 83,796 | -0.64(-1.31%) |
Jul 08, 2002 | 49.00 | 49.13 | 49.00 | 48.89 | 66,332 | +1.26(+2.65%) |
Jul 05, 2002 | 47.06 | 47.98 | 47.02 | 47.63 | 54,445 | +1.94(+4.25%) |
Jul 04, 2002 | 44.97 | 45.76 | 44.97 | 45.69 | 45,346 | +0.00(+0.00%) |
Jul 03, 2002 | 44.97 | 45.76 | 44.97 | 45.69 | 45,346 | +0.35(+0.77%) |
Jul 02, 2002 | 45.98 | 46.36 | 44.97 | 45.34 | 60,022 | -1.91(-4.05%) |
Jul 01, 2002 | 47.88 | 48.21 | 47.22 | 47.26 | 40,504 | -0.11(-0.23%) |
Jun 28, 2002 | 47.06 | 47.54 | 47.00 | 47.37 | 20,398 | +0.89(+1.92%) |
Jun 27, 2002 | 45.72 | 46.47 | 45.33 | 46.47 | 99,352 | +1.50(+3.33%) |
Jun 26, 2002 | 44.57 | 45.35 | 44.54 | 44.97 | 176,104 | -0.41(-0.90%) |
Jun 25, 2002 | 45.42 | 45.67 | 45.31 | 45.38 | 24,948 | -0.80(-1.73%) |
Jun 21, 2002 | 45.48 | 46.68 | 45.48 | 46.18 | 67,359 | +0.71(+1.56%) |
Jun 20, 2002 | 45.25 | 45.71 | 44.57 | 45.47 | 98,618 | +0.59(+1.32%) |
Jun 19, 2002 | 45.03 | 45.35 | 44.84 | 44.88 | 63,984 | -0.87(-1.91%) |
Jun 18, 2002 | 45.27 | 45.75 | 45.23 | 45.75 | 81,154 | +0.61(+1.36%) |
Jun 17, 2002 | 44.76 | 45.24 | 44.58 | 45.14 | 65,305 | +1.62(+3.73%) |
Jun 14, 2002 | 43.10 | 43.77 | 43.08 | 43.52 | 65,598 | -2.27(-4.96%) |
Jun 12, 2002 | 45.76 | 46.04 | 45.27 | 45.78 | 99,498 | -0.76(-1.63%) |
Jun 11, 2002 | 47.00 | 47.37 | 46.35 | 46.54 | 41,237 | +0.07(+0.15%) |
Jun 10, 2002 | 46.74 | 46.74 | 46.10 | 46.47 | 46,080 | -0.41(-0.87%) |
Jun 07, 2002 | 46.77 | 47.14 | 46.55 | 46.88 | 43,439 | -1.06(-2.20%) |
Jun 06, 2002 | 48.38 | 48.54 | 47.90 | 47.94 | 45,933 | +0.51(+1.08%) |
Jun 05, 2002 | 47.46 | 47.62 | 47.19 | 47.43 | 35,367 | -1.57(-3.20%) |
May 31, 2002 | 48.35 | 49.06 | 48.26 | 48.99 | 72,496 | +1.10(+2.31%) |
May 28, 2002 | 48.45 | 48.48 | 47.70 | 47.89 | 55,766 | +0.34(+0.72%) |
May 27, 2002 | 47.43 | 47.63 | 47.15 | 47.55 | 30,965 | +0.00(+0.00%) |
May 24, 2002 | 47.43 | 47.63 | 47.15 | 47.55 | 30,965 | -0.16(-0.34%) |
May 23, 2002 | 47.84 | 47.93 | 47.49 | 47.71 | 48,575 | -0.84(-1.73%) |
May 22, 2002 | 48.56 | 48.69 | 48.24 | 48.55 | 35,954 | -0.03(-0.07%) |
May 21, 2002 | 48.89 | 48.99 | 48.54 | 48.58 | 111,679 | -0.23(-0.47%) |
May 20, 2002 | 48.83 | 48.83 | 48.35 | 48.82 | 18,197 | -0.32(-0.65%) |
May 17, 2002 | 49.47 | 49.74 | 48.86 | 49.14 | 28,323 | +0.74(+1.53%) |
May 16, 2002 | 48.35 | 48.51 | 48.14 | 48.39 | 85,263 | +0.04(+0.08%) |
May 15, 2002 | 48.21 | 48.52 | 48.04 | 48.35 | 89,959 | +0.09(+0.18%) |
May 14, 2002 | 48.18 | 48.55 | 47.70 | 48.26 | 47,254 | +0.59(+1.24%) |
May 13, 2002 | 47.26 | 47.70 | 47.13 | 47.67 | 146,753 | +0.46(+0.97%) |
May 10, 2002 | 48.04 | 48.05 | 47.16 | 47.22 | 82,475 | -0.88(-1.83%) |
May 09, 2002 | 48.07 | 48.38 | 47.98 | 48.09 | 37,715 | +0.20(+0.41%) |
May 08, 2002 | 47.86 | 48.16 | 47.56 | 47.90 | 65,598 | +1.36(+2.93%) |
May 07, 2002 | 46.42 | 46.53 | 45.86 | 46.53 | 39,916 | -0.47(-1.00%) |
May 06, 2002 | 47.49 | 47.68 | 46.95 | 47.00 | 42,558 | -0.48(-1.02%) |
May 03, 2002 | 46.92 | 47.53 | 46.81 | 47.49 | 43,879 | +1.63(+3.55%) |
May 02, 2002 | 46.10 | 46.20 | 45.61 | 45.86 | 48,428 | +0.48(+1.05%) |