Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 42.23 | 42.71 | 41.17 | 42.07 | 2,493,751 | -0.33(-0.78%) |
Jul 30, 2002 | 43.28 | 43.28 | 41.75 | 42.40 | 1,697,019 | -0.88(-2.03%) |
Jul 29, 2002 | 42.15 | 43.68 | 41.87 | 43.28 | 2,138,584 | +1.80(+4.34%) |
Jul 26, 2002 | 42.96 | 43.00 | 41.02 | 41.48 | 2,018,993 | -1.54(-3.59%) |
Jul 25, 2002 | 40.34 | 43.16 | 39.82 | 43.02 | 2,919,280 | +2.57(+6.34%) |
Jul 24, 2002 | 36.60 | 40.54 | 36.44 | 40.45 | 2,661,700 | +3.76(+10.26%) |
Jul 23, 2002 | 36.68 | 38.05 | 36.28 | 36.69 | 1,277,581 | -0.06(-0.17%) |
Jul 22, 2002 | 38.25 | 38.52 | 35.84 | 36.75 | 1,904,375 | -1.91(-4.95%) |
Jul 19, 2002 | 39.85 | 39.96 | 38.57 | 38.67 | 1,301,076 | -2.12(-5.19%) |
Jul 17, 2002 | 40.02 | 41.15 | 40.02 | 40.78 | 1,740,404 | -1.09(-2.59%) |
Jul 12, 2002 | 40.78 | 42.34 | 40.42 | 41.87 | 1,827,549 | +1.65(+4.10%) |
Jul 11, 2002 | 40.70 | 41.11 | 39.46 | 40.22 | 1,833,889 | -0.64(-1.57%) |
Jul 10, 2002 | 42.25 | 42.35 | 40.74 | 40.86 | 1,557,786 | -1.33(-3.15%) |
Jul 09, 2002 | 43.37 | 43.37 | 42.19 | 42.19 | 943,299 | -1.17(-2.71%) |
Jul 08, 2002 | 44.05 | 44.05 | 43.37 | 43.37 | 961,946 | -0.68(-1.55%) |
Jul 05, 2002 | 42.47 | 44.15 | 42.39 | 44.05 | 608,520 | +1.82(+4.30%) |
Jul 04, 2002 | 42.71 | 43.21 | 41.48 | 42.23 | 1,308,660 | +0.00(+0.00%) |
Jul 03, 2002 | 42.71 | 43.21 | 41.48 | 42.23 | 1,308,411 | -0.66(-1.54%) |
Jul 02, 2002 | 44.64 | 44.64 | 42.43 | 42.89 | 1,765,143 | -1.75(-3.93%) |
Jul 01, 2002 | 45.49 | 45.68 | 44.64 | 44.64 | 1,523,351 | -1.18(-2.58%) |
Jun 28, 2002 | 44.56 | 46.29 | 44.56 | 45.83 | 1,065,376 | +0.88(+1.95%) |
Jun 27, 2002 | 43.65 | 44.95 | 43.62 | 44.95 | 1,238,546 | +1.50(+3.46%) |
Jun 26, 2002 | 44.12 | 44.13 | 42.54 | 43.45 | 1,889,582 | -0.96(-2.16%) |
Jun 25, 2002 | 44.40 | 45.13 | 44.31 | 44.40 | 1,024,352 | +0.54(+1.23%) |
Jun 21, 2002 | 44.16 | 44.52 | 43.45 | 43.86 | 62,157 | -0.52(-1.18%) |
Jun 20, 2002 | 44.04 | 44.79 | 44.04 | 44.39 | 1,055,058 | -0.13(-0.29%) |
Jun 19, 2002 | 44.81 | 45.33 | 44.44 | 44.52 | 706,480 | -0.47(-1.04%) |
Jun 18, 2002 | 44.52 | 45.04 | 44.12 | 44.98 | 1,121,193 | +0.38(+0.85%) |
Jun 17, 2002 | 42.31 | 44.67 | 42.31 | 44.60 | 1,790,130 | +2.12(+5.00%) |
Jun 14, 2002 | 42.63 | 43.28 | 41.42 | 42.48 | 1,381,011 | -1.08(-2.47%) |
Jun 12, 2002 | 43.64 | 43.89 | 43.36 | 43.56 | 1,109,010 | -0.01(-0.02%) |
Jun 11, 2002 | 44.48 | 44.98 | 43.49 | 43.57 | 888,600 | -0.84(-1.88%) |
Jun 10, 2002 | 43.76 | 44.84 | 43.60 | 44.40 | 825,076 | +0.84(+1.94%) |
Jun 07, 2002 | 43.10 | 43.62 | 42.67 | 43.56 | 1,815,490 | +0.45(+1.04%) |
Jun 06, 2002 | 43.84 | 43.93 | 43.07 | 43.11 | 1,048,966 | -0.82(-1.87%) |
Jun 05, 2002 | 43.24 | 43.93 | 43.20 | 43.93 | 1,722,379 | -1.12(-2.48%) |
May 31, 2002 | 44.64 | 45.37 | 44.12 | 45.05 | 1,142,202 | -0.94(-2.05%) |
May 28, 2002 | 46.25 | 46.55 | 45.93 | 45.99 | 845,090 | -0.79(-1.69%) |
May 27, 2002 | 46.86 | 47.33 | 46.41 | 46.78 | 606,531 | +0.00(+0.00%) |
May 24, 2002 | 46.86 | 47.33 | 46.41 | 46.78 | 605,287 | -0.35(-0.75%) |
May 23, 2002 | 46.83 | 47.25 | 46.68 | 47.13 | 602,428 | +0.35(+0.76%) |
May 22, 2002 | 46.29 | 46.86 | 46.09 | 46.78 | 743,152 | +0.27(+0.57%) |
May 21, 2002 | 46.98 | 47.45 | 46.50 | 46.51 | 498,625 | -0.49(-1.04%) |
May 20, 2002 | 47.44 | 47.45 | 46.90 | 47.00 | 334,903 | -0.37(-0.78%) |
May 17, 2002 | 47.62 | 47.77 | 47.09 | 47.37 | 844,966 | -0.25(-0.52%) |
May 16, 2002 | 48.26 | 48.34 | 47.62 | 47.62 | 720,651 | -0.64(-1.33%) |
May 15, 2002 | 48.18 | 48.39 | 47.83 | 48.26 | 1,072,586 | -0.08(-0.17%) |
May 14, 2002 | 47.34 | 48.35 | 47.34 | 48.35 | 709,463 | +1.01(+2.12%) |
May 13, 2002 | 47.26 | 47.62 | 46.74 | 47.34 | 631,766 | +0.12(+0.26%) |
May 10, 2002 | 48.11 | 48.11 | 47.22 | 47.22 | 924,652 | -0.89(-1.86%) |
May 09, 2002 | 47.74 | 48.47 | 47.74 | 48.11 | 621,324 | +0.19(+0.39%) |
May 08, 2002 | 47.78 | 48.14 | 47.54 | 47.93 | 855,036 | +0.67(+1.41%) |
May 07, 2002 | 47.26 | 47.77 | 47.16 | 47.26 | 780,447 | +0.16(+0.34%) |
May 06, 2002 | 47.68 | 47.69 | 46.98 | 47.10 | 634,874 | -0.58(-1.21%) |
May 03, 2002 | 47.30 | 47.86 | 47.30 | 47.68 | 751,109 | -0.14(-0.30%) |
May 02, 2002 | 46.41 | 48.10 | 46.35 | 47.82 | 833,902 | +1.48(+3.19%) |