Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 42.07 | 42.24 | 41.00 | 42.14 | 175,608 | -0.12(-0.28%) |
Jul 30, 2002 | 42.03 | 42.41 | 40.45 | 42.26 | 330,144 | +0.07(+0.16%) |
Jul 29, 2002 | 39.93 | 42.46 | 39.81 | 42.20 | 336,466 | +2.88(+7.32%) |
Jul 26, 2002 | 38.86 | 39.38 | 38.52 | 39.32 | 278,281 | +0.26(+0.66%) |
Jul 25, 2002 | 38.27 | 39.39 | 37.82 | 39.06 | 238,476 | +1.02(+2.69%) |
Jul 24, 2002 | 36.00 | 38.09 | 34.89 | 38.04 | 272,779 | +1.88(+5.20%) |
Jul 23, 2002 | 37.58 | 37.58 | 36.03 | 36.16 | 444,407 | -1.49(-3.97%) |
Jul 22, 2002 | 39.12 | 39.35 | 37.62 | 37.65 | 390,203 | -1.63(-4.15%) |
Jul 19, 2002 | 41.09 | 41.30 | 39.21 | 39.28 | 449,441 | -2.99(-7.07%) |
Jul 17, 2002 | 42.92 | 43.83 | 41.91 | 42.27 | 257,442 | -0.69(-1.61%) |
Jul 12, 2002 | 43.46 | 43.79 | 42.45 | 42.96 | 260,954 | -0.50(-1.14%) |
Jul 11, 2002 | 44.46 | 44.46 | 42.31 | 43.46 | 378,027 | -1.14(-2.55%) |
Jul 10, 2002 | 45.61 | 45.63 | 44.55 | 44.60 | 190,125 | -1.00(-2.19%) |
Jul 09, 2002 | 46.77 | 47.71 | 45.49 | 45.60 | 231,686 | -1.51(-3.21%) |
Jul 08, 2002 | 47.88 | 47.88 | 47.11 | 47.11 | 147,394 | -0.78(-1.62%) |
Jul 05, 2002 | 45.70 | 48.01 | 45.70 | 47.88 | 125,735 | +2.36(+5.18%) |
Jul 04, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 230,633 | +0.00(+0.00%) |
Jul 03, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 228,876 | -1.81(-3.83%) |
Jul 02, 2002 | 48.00 | 48.23 | 46.98 | 47.34 | 215,179 | -0.81(-1.69%) |
Jul 01, 2002 | 48.67 | 49.14 | 48.13 | 48.15 | 154,418 | -0.67(-1.36%) |
Jun 28, 2002 | 47.75 | 48.82 | 47.53 | 48.82 | 240,467 | +1.24(+2.60%) |
Jun 27, 2002 | 47.49 | 48.41 | 47.28 | 47.58 | 302,281 | +0.26(+0.54%) |
Jun 26, 2002 | 47.79 | 48.05 | 47.27 | 47.32 | 273,013 | -0.60(-1.25%) |
Jun 25, 2002 | 49.20 | 49.24 | 47.81 | 47.92 | 223,725 | -1.15(-2.35%) |
Jun 21, 2002 | 48.43 | 49.13 | 47.96 | 49.07 | 387,042 | +0.54(+1.11%) |
Jun 20, 2002 | 49.54 | 49.71 | 48.53 | 48.53 | 180,643 | -0.81(-1.64%) |
Jun 19, 2002 | 49.22 | 50.09 | 48.94 | 49.35 | 166,360 | +0.13(+0.26%) |
Jun 18, 2002 | 48.96 | 49.29 | 48.69 | 49.22 | 136,740 | +0.27(+0.56%) |
Jun 17, 2002 | 48.26 | 49.20 | 48.26 | 48.94 | 171,511 | +0.68(+1.42%) |
Jun 14, 2002 | 48.00 | 48.52 | 47.45 | 48.26 | 176,779 | +0.14(+0.28%) |
Jun 12, 2002 | 47.66 | 48.22 | 47.51 | 48.12 | 222,437 | +0.38(+0.81%) |
Jun 11, 2002 | 47.85 | 48.03 | 47.69 | 47.74 | 200,545 | -0.11(-0.23%) |
Jun 10, 2002 | 47.88 | 48.18 | 47.73 | 47.85 | 106,770 | -0.08(-0.16%) |
Jun 07, 2002 | 47.32 | 48.35 | 46.72 | 47.93 | 239,413 | +0.43(+0.90%) |
Jun 06, 2002 | 48.22 | 48.22 | 47.49 | 47.50 | 116,136 | -0.71(-1.47%) |
Jun 05, 2002 | 47.63 | 48.55 | 47.63 | 48.21 | 123,277 | -0.86(-1.76%) |
May 31, 2002 | 48.93 | 49.31 | 48.77 | 49.07 | 59,238 | -0.20(-0.42%) |
May 28, 2002 | 49.80 | 49.80 | 48.77 | 49.28 | 35,121 | -0.55(-1.10%) |
May 27, 2002 | 49.90 | 50.10 | 49.63 | 49.82 | 106,770 | +0.00(+0.00%) |
May 24, 2002 | 49.90 | 50.10 | 49.63 | 49.82 | 104,545 | -0.20(-0.41%) |
May 23, 2002 | 49.54 | 50.04 | 49.29 | 50.03 | 374,632 | +0.49(+0.98%) |
May 22, 2002 | 49.29 | 49.97 | 49.07 | 49.54 | 3,395,105 | +0.00(+0.00%) |
May 21, 2002 | 49.88 | 50.70 | 49.20 | 49.54 | 270,086 | -0.38(-0.75%) |
May 20, 2002 | 49.71 | 50.26 | 49.64 | 49.92 | 148,213 | +0.16(+0.33%) |
May 17, 2002 | 48.82 | 49.76 | 48.82 | 49.76 | 197,618 | +0.77(+1.57%) |
May 16, 2002 | 49.03 | 49.18 | 48.85 | 48.99 | 112,975 | -0.12(-0.24%) |
May 15, 2002 | 48.73 | 49.37 | 48.39 | 49.11 | 120,350 | +0.20(+0.40%) |
May 14, 2002 | 47.90 | 48.97 | 47.90 | 48.91 | 108,760 | +1.22(+2.56%) |
May 13, 2002 | 47.39 | 47.80 | 47.06 | 47.69 | 93,072 | +0.30(+0.63%) |
May 10, 2002 | 47.76 | 47.76 | 46.98 | 47.39 | 149,970 | -0.37(-0.77%) |
May 09, 2002 | 48.77 | 48.77 | 47.75 | 47.76 | 128,896 | -1.17(-2.39%) |
May 08, 2002 | 48.18 | 48.96 | 48.18 | 48.93 | 152,311 | +0.96(+1.99%) |
May 07, 2002 | 47.97 | 48.70 | 47.88 | 47.97 | 113,092 | +0.00(+0.00%) |
May 06, 2002 | 48.56 | 48.82 | 47.96 | 47.97 | 113,443 | -0.51(-1.06%) |
May 03, 2002 | 49.29 | 49.50 | 48.13 | 48.48 | 177,833 | -0.63(-1.29%) |
May 02, 2002 | 48.35 | 49.20 | 48.35 | 49.11 | 180,408 | +0.78(+1.61%) |