Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 31.77 | 31.77 | 30.83 | 31.38 | 289,781 | -0.39(-1.22%) |
Jul 30, 2002 | 31.70 | 32.01 | 31.36 | 31.77 | 376,788 | +0.30(+0.96%) |
Jul 29, 2002 | 31.82 | 31.82 | 31.33 | 31.47 | 366,273 | +0.26(+0.84%) |
Jul 26, 2002 | 30.75 | 31.22 | 30.70 | 31.21 | 228,856 | +0.21(+0.69%) |
Jul 25, 2002 | 30.22 | 30.99 | 30.00 | 30.99 | 285,864 | +0.68(+2.24%) |
Jul 24, 2002 | 29.78 | 30.65 | 29.00 | 30.31 | 851,923 | +0.78(+2.63%) |
Jul 23, 2002 | 28.13 | 29.87 | 28.13 | 29.54 | 1,487,258 | +2.07(+7.52%) |
Jul 22, 2002 | 29.04 | 29.34 | 27.41 | 27.47 | 303,286 | -1.57(-5.41%) |
Jul 19, 2002 | 29.34 | 29.34 | 28.83 | 29.04 | 297,513 | -0.74(-2.48%) |
Jul 17, 2002 | 29.48 | 30.17 | 28.58 | 29.78 | 184,013 | -0.12(-0.39%) |
Jul 12, 2002 | 29.88 | 31.04 | 29.88 | 29.90 | 163,292 | -0.27(-0.90%) |
Jul 11, 2002 | 30.17 | 30.54 | 29.89 | 30.17 | 115,459 | -0.10(-0.32%) |
Jul 10, 2002 | 30.70 | 31.24 | 30.01 | 30.27 | 161,024 | -0.48(-1.58%) |
Jul 09, 2002 | 30.80 | 30.80 | 30.75 | 30.75 | 395,035 | -0.29(-0.94%) |
Jul 08, 2002 | 31.14 | 31.14 | 31.04 | 31.04 | 263,803 | -0.22(-0.71%) |
Jul 05, 2002 | 30.56 | 31.62 | 30.56 | 31.26 | 65,151 | +0.68(+2.22%) |
Jul 04, 2002 | 31.08 | 31.08 | 29.20 | 30.59 | 424,724 | +0.00(+0.00%) |
Jul 03, 2002 | 31.08 | 31.08 | 29.20 | 30.59 | 421,528 | -0.30(-0.97%) |
Jul 02, 2002 | 31.82 | 31.82 | 30.81 | 30.89 | 284,215 | -1.05(-3.28%) |
Jul 01, 2002 | 32.01 | 32.47 | 31.83 | 31.93 | 235,660 | -0.13(-0.39%) |
Jun 28, 2002 | 30.70 | 32.40 | 30.70 | 32.06 | 438,744 | +1.05(+3.38%) |
Jun 27, 2002 | 32.17 | 32.35 | 30.94 | 31.01 | 312,255 | -1.06(-3.30%) |
Jun 26, 2002 | 31.62 | 32.31 | 31.52 | 32.07 | 191,538 | +0.42(+1.32%) |
Jun 25, 2002 | 32.01 | 32.23 | 31.62 | 31.65 | 298,544 | -0.12(-0.37%) |
Jun 21, 2002 | 32.46 | 32.90 | 31.74 | 31.77 | 318,440 | -1.36(-4.10%) |
Jun 20, 2002 | 33.85 | 34.00 | 32.98 | 33.13 | 162,364 | -0.82(-2.43%) |
Jun 19, 2002 | 33.54 | 34.04 | 33.10 | 33.95 | 3,082,346 | +0.27(+0.81%) |
Jun 18, 2002 | 33.00 | 34.10 | 33.00 | 33.68 | 1,350,459 | +0.63(+1.91%) |
Jun 17, 2002 | 32.45 | 33.36 | 32.45 | 33.05 | 98,964 | +0.66(+2.04%) |
Jun 14, 2002 | 32.25 | 32.69 | 31.57 | 32.39 | 120,613 | -0.59(-1.79%) |
Jun 12, 2002 | 32.80 | 33.33 | 32.01 | 32.98 | 466,784 | +0.19(+0.59%) |
Jun 11, 2002 | 33.56 | 34.19 | 32.78 | 32.79 | 379,984 | -0.68(-2.03%) |
Jun 10, 2002 | 33.19 | 34.55 | 33.19 | 33.47 | 332,048 | +0.34(+1.02%) |
Jun 07, 2002 | 33.23 | 33.47 | 32.88 | 33.13 | 314,110 | -0.10(-0.29%) |
Jun 06, 2002 | 32.50 | 33.33 | 32.50 | 33.22 | 741,825 | +0.15(+0.44%) |
Jun 05, 2002 | 34.05 | 34.29 | 32.98 | 33.08 | 803,781 | -3.03(-8.38%) |
May 31, 2002 | 35.84 | 36.38 | 35.84 | 36.10 | 167,209 | -0.55(-1.51%) |
May 28, 2002 | 37.06 | 37.10 | 36.09 | 36.66 | 182,466 | -0.30(-0.81%) |
May 27, 2002 | 37.20 | 37.40 | 36.81 | 36.96 | 104,119 | +0.00(+0.00%) |
May 24, 2002 | 37.20 | 37.40 | 36.81 | 36.96 | 101,129 | -0.29(-0.78%) |
May 23, 2002 | 36.81 | 37.62 | 36.81 | 37.25 | 204,836 | +0.45(+1.21%) |
May 22, 2002 | 37.44 | 37.49 | 36.79 | 36.80 | 208,444 | -0.92(-2.44%) |
May 21, 2002 | 37.77 | 37.83 | 37.43 | 37.72 | 371,118 | -0.09(-0.23%) |
May 20, 2002 | 37.88 | 37.96 | 37.40 | 37.81 | 163,498 | -0.11(-0.28%) |
May 17, 2002 | 37.78 | 38.05 | 37.44 | 37.92 | 116,593 | +0.14(+0.36%) |
May 16, 2002 | 38.32 | 38.37 | 37.73 | 37.78 | 108,552 | -0.67(-1.74%) |
May 15, 2002 | 38.44 | 38.93 | 38.37 | 38.45 | 226,691 | +0.25(+0.66%) |
May 14, 2002 | 38.13 | 38.32 | 37.90 | 38.20 | 221,846 | -0.13(-0.33%) |
May 13, 2002 | 37.98 | 38.33 | 37.78 | 38.33 | 297,616 | +0.35(+0.92%) |
May 10, 2002 | 38.32 | 38.35 | 37.98 | 37.98 | 298,441 | -0.35(-0.91%) |
May 09, 2002 | 38.41 | 38.50 | 38.26 | 38.33 | 273,596 | -0.18(-0.48%) |
May 08, 2002 | 37.44 | 38.70 | 37.40 | 38.51 | 310,811 | +1.17(+3.14%) |
May 07, 2002 | 37.17 | 37.48 | 36.60 | 37.34 | 173,394 | +0.17(+0.47%) |
May 06, 2002 | 36.91 | 37.32 | 36.75 | 37.16 | 165,766 | +0.16(+0.42%) |
May 03, 2002 | 38.12 | 38.17 | 36.55 | 37.01 | 202,981 | -1.02(-2.68%) |
May 02, 2002 | 37.58 | 38.78 | 37.58 | 38.03 | 163,498 | +0.45(+1.19%) |