Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 39.50 | 39.58 | 39.29 | 39.47 | 31,112 | -0.77(-1.90%) |
Jul 30, 2002 | 39.88 | 40.52 | 39.84 | 40.24 | 114,604 | +1.12(+2.86%) |
Jul 29, 2002 | 38.76 | 39.12 | 38.67 | 39.12 | 270,287 | +0.03(+0.08%) |
Jul 26, 2002 | 39.04 | 39.08 | 38.89 | 39.08 | 69,030 | -0.24(-0.61%) |
Jul 25, 2002 | 39.08 | 39.54 | 38.80 | 39.32 | 100,628 | -1.45(-3.55%) |
Jul 24, 2002 | 40.32 | 40.89 | 39.66 | 40.77 | 182,662 | -0.12(-0.30%) |
Jul 23, 2002 | 41.72 | 41.72 | 40.47 | 40.89 | 90,176 | -0.82(-1.97%) |
Jul 22, 2002 | 41.84 | 42.13 | 41.35 | 41.72 | 120,559 | +0.77(+1.89%) |
Jul 19, 2002 | 42.06 | 42.17 | 40.94 | 40.94 | 70,853 | -1.20(-2.85%) |
Jul 17, 2002 | 43.08 | 43.08 | 42.09 | 42.15 | 134,900 | +0.55(+1.33%) |
Jul 12, 2002 | 41.96 | 42.10 | 41.35 | 41.59 | 54,567 | -0.28(-0.67%) |
Jul 11, 2002 | 41.76 | 41.96 | 41.45 | 41.87 | 69,637 | +0.22(+0.53%) |
Jul 10, 2002 | 41.76 | 42.60 | 41.64 | 41.65 | 1,349,005 | -0.68(-1.61%) |
Jul 09, 2002 | 42.75 | 42.91 | 42.01 | 42.33 | 29,896 | +0.07(+0.16%) |
Jul 08, 2002 | 42.94 | 42.94 | 42.27 | 42.27 | 48,248 | -0.67(-1.57%) |
Jul 05, 2002 | 42.79 | 42.94 | 42.79 | 42.94 | 85,072 | -0.52(-1.19%) |
Jul 04, 2002 | 43.14 | 43.55 | 43.14 | 43.46 | 53,595 | +0.00(+0.00%) |
Jul 03, 2002 | 43.14 | 43.55 | 43.14 | 43.46 | 53,595 | +0.87(+2.05%) |
Jul 02, 2002 | 43.28 | 43.36 | 42.38 | 42.59 | 46,060 | -0.20(-0.46%) |
Jul 01, 2002 | 43.45 | 43.61 | 42.79 | 42.79 | 37,431 | -0.82(-1.89%) |
Jun 28, 2002 | 43.36 | 43.77 | 43.22 | 43.61 | 89,326 | +1.97(+4.74%) |
Jun 27, 2002 | 41.39 | 41.64 | 41.37 | 41.64 | 25,521 | +0.44(+1.08%) |
Jun 26, 2002 | 41.39 | 41.45 | 40.74 | 41.19 | 50,557 | -0.79(-1.88%) |
Jun 25, 2002 | 41.96 | 42.58 | 41.96 | 41.98 | 51,043 | +1.27(+3.11%) |
Jun 21, 2002 | 40.65 | 40.85 | 40.52 | 40.71 | 84,950 | -0.12(-0.28%) |
Jun 20, 2002 | 41.18 | 41.31 | 40.75 | 40.83 | 82,884 | -0.84(-2.01%) |
Jun 19, 2002 | 42.13 | 42.13 | 41.57 | 41.67 | 28,560 | -0.57(-1.34%) |
Jun 18, 2002 | 41.47 | 42.29 | 41.47 | 42.24 | 43,143 | +0.65(+1.56%) |
Jun 17, 2002 | 41.06 | 41.76 | 41.06 | 41.59 | 83,614 | -0.01(-0.02%) |
Jun 14, 2002 | 42.01 | 42.01 | 41.26 | 41.59 | 129,796 | -1.72(-3.97%) |
Jun 12, 2002 | 43.40 | 43.82 | 43.02 | 43.31 | 94,430 | +0.44(+1.02%) |
Jun 11, 2002 | 42.95 | 43.23 | 42.80 | 42.88 | 143,407 | -0.24(-0.55%) |
Jun 10, 2002 | 43.24 | 43.33 | 43.03 | 43.12 | 36,459 | -0.33(-0.76%) |
Jun 07, 2002 | 42.91 | 43.73 | 42.88 | 43.45 | 34,272 | +0.37(+0.86%) |
Jun 06, 2002 | 43.77 | 43.86 | 42.85 | 43.08 | 99,413 | -0.96(-2.19%) |
Jun 05, 2002 | 43.82 | 44.18 | 43.69 | 44.04 | 100,020 | -1.52(-3.34%) |
May 31, 2002 | 45.83 | 46.04 | 45.50 | 45.56 | 84,707 | -0.31(-0.68%) |
May 28, 2002 | 46.28 | 46.36 | 45.84 | 45.87 | 35,730 | -0.86(-1.85%) |
May 27, 2002 | 46.24 | 46.82 | 46.16 | 46.74 | 64,290 | +0.00(+0.00%) |
May 24, 2002 | 46.24 | 46.82 | 46.16 | 46.74 | 64,290 | +1.36(+2.99%) |
May 23, 2002 | 45.71 | 45.67 | 44.98 | 45.38 | 133,563 | -0.83(-1.80%) |
May 22, 2002 | 45.95 | 46.28 | 45.95 | 46.21 | 76,929 | -0.28(-0.60%) |
May 21, 2002 | 46.47 | 46.74 | 46.33 | 46.49 | 153,738 | -0.16(-0.35%) |
May 20, 2002 | 47.02 | 47.02 | 46.36 | 46.65 | 78,388 | -0.34(-0.72%) |
May 17, 2002 | 46.76 | 47.27 | 46.76 | 46.99 | 52,744 | +0.44(+0.95%) |
May 16, 2002 | 46.70 | 46.74 | 46.45 | 46.55 | 48,248 | +0.47(+1.02%) |
May 15, 2002 | 46.04 | 46.24 | 45.87 | 46.08 | 53,960 | -0.25(-0.53%) |
May 14, 2002 | 47.11 | 47.11 | 46.18 | 46.33 | 79,238 | -0.14(-0.30%) |
May 13, 2002 | 45.67 | 46.74 | 45.67 | 46.47 | 103,909 | +1.42(+3.16%) |
May 10, 2002 | 45.15 | 45.30 | 44.56 | 45.04 | 55,661 | +0.76(+1.71%) |
May 09, 2002 | 44.43 | 44.43 | 43.94 | 44.28 | 33,178 | -0.41(-0.92%) |
May 08, 2002 | 44.27 | 44.84 | 44.27 | 44.70 | 64,168 | +0.47(+1.06%) |
May 07, 2002 | 43.99 | 44.40 | 43.62 | 44.23 | 23,212 | +0.24(+0.54%) |
May 06, 2002 | 44.56 | 44.62 | 43.99 | 43.99 | 34,028 | -0.45(-1.02%) |
May 03, 2002 | 44.19 | 44.44 | 44.14 | 44.44 | 57,484 | +0.26(+0.58%) |
May 02, 2002 | 44.99 | 44.99 | 43.82 | 44.19 | 170,023 | -1.64(-3.57%) |