Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 40.48 | 40.77 | 38.53 | 38.98 | 95,230 | -2.13(-5.19%) |
Jul 30, 2002 | 40.41 | 41.12 | 39.87 | 41.11 | 51,796 | -0.04(-0.10%) |
Jul 29, 2002 | 39.62 | 41.15 | 39.57 | 41.15 | 234,920 | +2.71(+7.06%) |
Jul 26, 2002 | 38.06 | 38.57 | 37.48 | 38.44 | 74,687 | -0.33(-0.86%) |
Jul 25, 2002 | 38.23 | 39.66 | 37.62 | 38.77 | 95,230 | -0.42(-1.06%) |
Jul 24, 2002 | 34.76 | 39.19 | 34.21 | 39.19 | 174,466 | +1.77(+4.72%) |
Jul 23, 2002 | 38.71 | 38.77 | 36.87 | 37.42 | 214,817 | -2.78(-6.92%) |
Jul 22, 2002 | 41.48 | 42.10 | 40.07 | 40.20 | 147,173 | -3.35(-7.70%) |
Jul 19, 2002 | 43.79 | 44.11 | 43.01 | 43.56 | 113,131 | -1.62(-3.58%) |
Jul 17, 2002 | 44.93 | 45.54 | 44.43 | 45.17 | 133,527 | +0.02(+0.05%) |
Jul 12, 2002 | 45.94 | 46.14 | 45.10 | 45.15 | 98,458 | -0.78(-1.69%) |
Jul 11, 2002 | 44.89 | 46.00 | 44.51 | 45.93 | 145,706 | -0.63(-1.36%) |
Jul 10, 2002 | 48.39 | 48.39 | 46.56 | 46.56 | 110,196 | -1.70(-3.52%) |
Jul 09, 2002 | 48.89 | 48.89 | 48.26 | 48.26 | 83,784 | -0.64(-1.31%) |
Jul 08, 2002 | 49.01 | 49.14 | 49.01 | 48.90 | 66,323 | +1.26(+2.65%) |
Jul 05, 2002 | 47.06 | 47.98 | 47.02 | 47.64 | 54,438 | +1.94(+4.25%) |
Jul 04, 2002 | 44.98 | 45.76 | 44.98 | 45.70 | 45,340 | +0.00(+0.00%) |
Jul 03, 2002 | 44.98 | 45.76 | 44.98 | 45.70 | 45,340 | +0.35(+0.77%) |
Jul 02, 2002 | 45.98 | 46.37 | 44.98 | 45.35 | 60,014 | -1.92(-4.05%) |
Jul 01, 2002 | 47.89 | 48.22 | 47.23 | 47.26 | 40,498 | -0.11(-0.23%) |
Jun 28, 2002 | 47.06 | 47.54 | 47.01 | 47.37 | 20,395 | +0.89(+1.92%) |
Jun 27, 2002 | 45.73 | 46.48 | 45.34 | 46.48 | 99,338 | +1.50(+3.33%) |
Jun 26, 2002 | 44.58 | 45.35 | 44.55 | 44.98 | 176,080 | -0.41(-0.90%) |
Jun 25, 2002 | 45.42 | 45.67 | 45.32 | 45.39 | 24,944 | -0.80(-1.73%) |
Jun 21, 2002 | 45.49 | 46.68 | 45.49 | 46.19 | 67,350 | +0.71(+1.56%) |
Jun 20, 2002 | 45.26 | 45.72 | 44.58 | 45.48 | 98,604 | +0.59(+1.32%) |
Jun 19, 2002 | 45.04 | 45.35 | 44.84 | 44.88 | 63,975 | -0.87(-1.91%) |
Jun 18, 2002 | 45.28 | 45.76 | 45.23 | 45.76 | 81,143 | +0.61(+1.36%) |
Jun 17, 2002 | 44.76 | 45.25 | 44.58 | 45.14 | 65,296 | +1.62(+3.73%) |
Jun 14, 2002 | 43.11 | 43.77 | 43.08 | 43.52 | 65,589 | -2.27(-4.96%) |
Jun 12, 2002 | 45.76 | 46.04 | 45.27 | 45.79 | 99,485 | -0.76(-1.63%) |
Jun 11, 2002 | 47.01 | 47.38 | 46.36 | 46.55 | 41,232 | +0.07(+0.15%) |
Jun 10, 2002 | 46.74 | 46.74 | 46.10 | 46.48 | 46,074 | -0.41(-0.87%) |
Jun 07, 2002 | 46.78 | 47.15 | 46.55 | 46.89 | 43,433 | -1.06(-2.20%) |
Jun 06, 2002 | 48.39 | 48.54 | 47.91 | 47.94 | 45,927 | +0.51(+1.08%) |
Jun 05, 2002 | 47.47 | 47.62 | 47.19 | 47.43 | 35,362 | -1.57(-3.20%) |
May 31, 2002 | 48.35 | 49.07 | 48.26 | 49.00 | 72,486 | +1.10(+2.31%) |
May 28, 2002 | 48.46 | 48.48 | 47.71 | 47.90 | 55,758 | +0.34(+0.72%) |
May 27, 2002 | 47.43 | 47.64 | 47.16 | 47.56 | 30,960 | +0.00(+0.00%) |
May 24, 2002 | 47.43 | 47.64 | 47.16 | 47.56 | 30,960 | -0.16(-0.34%) |
May 23, 2002 | 47.84 | 47.94 | 47.50 | 47.72 | 48,568 | -0.84(-1.73%) |
May 22, 2002 | 48.56 | 48.69 | 48.25 | 48.56 | 35,949 | -0.03(-0.07%) |
May 21, 2002 | 48.90 | 49.00 | 48.54 | 48.59 | 111,664 | -0.23(-0.47%) |
May 20, 2002 | 48.84 | 48.84 | 48.35 | 48.82 | 18,194 | -0.32(-0.65%) |
May 17, 2002 | 49.48 | 49.75 | 48.86 | 49.14 | 28,319 | +0.74(+1.53%) |
May 16, 2002 | 48.36 | 48.52 | 48.15 | 48.40 | 85,252 | +0.04(+0.08%) |
May 15, 2002 | 48.22 | 48.52 | 48.05 | 48.36 | 89,947 | +0.09(+0.18%) |
May 14, 2002 | 48.18 | 48.56 | 47.71 | 48.27 | 47,248 | +0.59(+1.24%) |
May 13, 2002 | 47.26 | 47.71 | 47.14 | 47.68 | 146,733 | +0.46(+0.97%) |
May 10, 2002 | 48.05 | 48.05 | 47.17 | 47.22 | 82,464 | -0.88(-1.83%) |
May 09, 2002 | 48.07 | 48.39 | 47.98 | 48.10 | 37,710 | +0.20(+0.41%) |
May 08, 2002 | 47.87 | 48.16 | 47.56 | 47.90 | 65,589 | +1.36(+2.93%) |
May 07, 2002 | 46.42 | 46.54 | 45.87 | 46.54 | 39,911 | -0.47(-1.00%) |
May 06, 2002 | 47.50 | 47.69 | 46.96 | 47.01 | 42,552 | -0.48(-1.02%) |
May 03, 2002 | 46.92 | 47.54 | 46.81 | 47.49 | 43,873 | +1.63(+3.55%) |
May 02, 2002 | 46.11 | 46.21 | 45.62 | 45.87 | 48,422 | +0.48(+1.05%) |