Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 39.31 | 39.77 | 39.09 | 39.75 | 796,589 | +0.32(+0.80%) |
Jul 30, 2002 | 39.26 | 39.83 | 38.78 | 39.43 | 965,197 | +0.08(+0.20%) |
Jul 29, 2002 | 38.38 | 39.48 | 38.12 | 39.35 | 735,453 | +1.48(+3.92%) |
Jul 26, 2002 | 38.25 | 38.46 | 37.61 | 37.87 | 962,693 | -0.52(-1.35%) |
Jul 25, 2002 | 36.36 | 38.56 | 36.28 | 38.38 | 960,757 | +1.82(+4.97%) |
Jul 24, 2002 | 33.91 | 36.73 | 33.91 | 36.57 | 1,388,482 | +1.45(+4.13%) |
Jul 23, 2002 | 36.10 | 36.89 | 35.05 | 35.12 | 1,463,735 | -1.26(-3.45%) |
Jul 22, 2002 | 37.16 | 37.59 | 35.66 | 36.37 | 1,705,433 | -1.34(-3.54%) |
Jul 19, 2002 | 38.82 | 38.99 | 37.41 | 37.71 | 1,317,099 | -2.42(-6.04%) |
Jul 17, 2002 | 40.58 | 40.58 | 39.22 | 40.13 | 1,994,719 | -2.33(-5.48%) |
Jul 12, 2002 | 42.25 | 43.03 | 41.93 | 42.46 | 607,944 | +0.17(+0.39%) |
Jul 11, 2002 | 42.59 | 42.59 | 41.46 | 42.29 | 1,260,745 | -0.30(-0.70%) |
Jul 10, 2002 | 44.01 | 45.01 | 42.46 | 42.59 | 887,098 | -1.37(-3.12%) |
Jul 09, 2002 | 44.93 | 44.93 | 43.96 | 43.96 | 502,180 | -0.97(-2.15%) |
Jul 08, 2002 | 45.57 | 45.57 | 44.93 | 44.93 | 685,702 | -0.64(-1.41%) |
Jul 05, 2002 | 43.89 | 45.85 | 43.80 | 45.57 | 445,598 | +1.78(+4.07%) |
Jul 04, 2002 | 43.53 | 43.93 | 42.64 | 43.79 | 473,377 | +0.00(+0.00%) |
Jul 03, 2002 | 43.53 | 43.93 | 42.64 | 43.79 | 473,377 | +0.43(+0.99%) |
Jul 02, 2002 | 43.96 | 43.97 | 42.82 | 43.36 | 921,366 | -0.74(-1.67%) |
Jul 01, 2002 | 45.24 | 45.65 | 44.01 | 44.09 | 870,135 | -1.14(-2.52%) |
Jun 28, 2002 | 45.24 | 46.11 | 45.16 | 45.24 | 1,553,560 | -0.01(-0.02%) |
Jun 27, 2002 | 44.93 | 45.59 | 44.52 | 45.24 | 975,330 | +0.80(+1.80%) |
Jun 26, 2002 | 44.01 | 44.53 | 43.89 | 44.45 | 1,309,699 | -0.35(-0.78%) |
Jun 25, 2002 | 44.84 | 45.32 | 44.65 | 44.80 | 768,583 | -0.48(-1.07%) |
Jun 21, 2002 | 45.89 | 46.25 | 45.16 | 45.28 | 1,542,175 | -1.09(-2.35%) |
Jun 20, 2002 | 45.50 | 46.55 | 45.50 | 46.37 | 1,591,016 | +0.67(+1.46%) |
Jun 19, 2002 | 44.62 | 45.94 | 44.39 | 45.70 | 1,446,088 | +1.09(+2.44%) |
Jun 18, 2002 | 43.74 | 44.79 | 43.35 | 44.61 | 729,192 | +0.77(+1.76%) |
Jun 17, 2002 | 42.82 | 43.97 | 42.82 | 43.84 | 478,841 | +0.84(+1.96%) |
Jun 14, 2002 | 42.25 | 43.04 | 41.99 | 43.00 | 647,563 | +0.79(+1.87%) |
Jun 12, 2002 | 42.21 | 44.67 | 41.68 | 42.21 | 1,050,810 | -0.37(-0.87%) |
Jun 11, 2002 | 42.86 | 43.29 | 42.52 | 42.57 | 340,289 | -0.43(-1.00%) |
Jun 10, 2002 | 43.30 | 43.53 | 42.95 | 43.01 | 427,155 | -0.32(-0.73%) |
Jun 07, 2002 | 43.17 | 43.47 | 43.17 | 43.32 | 627,184 | +0.15(+0.35%) |
Jun 06, 2002 | 43.92 | 44.12 | 43.00 | 43.17 | 232,703 | -0.54(-1.25%) |
Jun 05, 2002 | 43.44 | 43.75 | 43.34 | 43.72 | 413,493 | -0.44(-0.99%) |
May 31, 2002 | 43.70 | 44.37 | 43.48 | 44.16 | 801,143 | +0.76(+1.76%) |
May 28, 2002 | 43.79 | 43.95 | 43.30 | 43.39 | 216,082 | -0.48(-1.10%) |
May 27, 2002 | 43.92 | 44.18 | 43.71 | 43.87 | 294,636 | +0.00(+0.00%) |
May 24, 2002 | 43.92 | 44.18 | 43.71 | 43.87 | 294,636 | -0.21(-0.48%) |
May 23, 2002 | 43.57 | 44.15 | 43.57 | 44.09 | 329,815 | +0.58(+1.33%) |
May 22, 2002 | 43.39 | 43.84 | 43.20 | 43.51 | 392,204 | +0.16(+0.36%) |
May 21, 2002 | 43.73 | 44.19 | 43.20 | 43.35 | 354,406 | -0.39(-0.88%) |
May 20, 2002 | 43.92 | 44.09 | 43.30 | 43.73 | 522,217 | -0.76(-1.70%) |
May 17, 2002 | 44.09 | 44.70 | 44.04 | 44.49 | 676,253 | -0.21(-0.47%) |
May 16, 2002 | 43.92 | 44.84 | 43.70 | 44.70 | 1,554,243 | +1.18(+2.70%) |
May 15, 2002 | 43.00 | 43.64 | 42.95 | 43.52 | 714,619 | +0.43(+1.00%) |
May 14, 2002 | 42.16 | 43.13 | 42.16 | 43.09 | 578,799 | +0.87(+2.06%) |
May 13, 2002 | 41.51 | 42.29 | 41.41 | 42.22 | 415,542 | +0.71(+1.71%) |
May 10, 2002 | 42.12 | 42.12 | 41.46 | 41.51 | 452,770 | -0.52(-1.23%) |
May 09, 2002 | 42.15 | 42.50 | 41.81 | 42.03 | 439,109 | -0.11(-0.27%) |
May 08, 2002 | 41.90 | 42.50 | 41.83 | 42.14 | 622,061 | +0.47(+1.12%) |
May 07, 2002 | 41.74 | 42.01 | 41.59 | 41.68 | 444,346 | -0.04(-0.11%) |
May 06, 2002 | 42.07 | 42.51 | 41.65 | 41.72 | 722,475 | -0.51(-1.21%) |
May 03, 2002 | 42.16 | 42.39 | 41.75 | 42.23 | 595,763 | +0.30(+0.71%) |
May 02, 2002 | 42.10 | 42.78 | 41.86 | 41.93 | 574,359 | -0.17(-0.40%) |