Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 39.69 | 40.25 | 38.85 | 39.63 | 153,010 | -0.12(-0.30%) |
Jul 30, 2002 | 38.16 | 40.03 | 37.84 | 39.74 | 183,921 | +1.16(+3.01%) |
Jul 29, 2002 | 36.58 | 38.70 | 36.58 | 38.58 | 387,243 | +2.02(+5.53%) |
Jul 26, 2002 | 35.56 | 36.59 | 35.51 | 36.56 | 214,476 | +1.33(+3.78%) |
Jul 25, 2002 | 35.34 | 36.58 | 34.81 | 35.23 | 436,071 | -0.07(-0.19%) |
Jul 24, 2002 | 31.18 | 35.90 | 31.18 | 35.29 | 388,726 | +2.76(+8.50%) |
Jul 23, 2002 | 36.17 | 36.19 | 32.19 | 32.53 | 527,854 | -3.64(-10.07%) |
Jul 22, 2002 | 37.50 | 37.79 | 35.83 | 36.17 | 435,715 | -3.02(-7.70%) |
Jul 19, 2002 | 38.60 | 39.19 | 36.36 | 39.19 | 807,355 | -1.40(-3.45%) |
Jul 17, 2002 | 39.42 | 40.92 | 39.42 | 40.59 | 285,671 | -0.76(-1.83%) |
Jul 12, 2002 | 41.72 | 41.78 | 41.06 | 41.35 | 206,585 | -0.20(-0.49%) |
Jul 11, 2002 | 41.48 | 42.31 | 41.24 | 41.55 | 224,740 | -0.35(-0.84%) |
Jul 10, 2002 | 43.23 | 43.37 | 41.82 | 41.90 | 101,987 | -1.30(-3.00%) |
Jul 09, 2002 | 44.16 | 44.48 | 43.20 | 43.20 | 142,390 | -0.96(-2.18%) |
Jul 08, 2002 | 45.44 | 45.69 | 44.11 | 44.16 | 124,532 | -1.45(-3.18%) |
Jul 05, 2002 | 44.33 | 45.63 | 44.23 | 45.61 | 48,412 | +1.38(+3.12%) |
Jul 04, 2002 | 45.26 | 45.47 | 43.40 | 44.23 | 212,755 | +0.00(+0.00%) |
Jul 03, 2002 | 45.26 | 45.47 | 43.40 | 44.23 | 210,619 | -0.86(-1.91%) |
Jul 02, 2002 | 45.93 | 46.01 | 44.78 | 45.09 | 147,374 | -0.76(-1.65%) |
Jul 01, 2002 | 45.68 | 46.55 | 45.68 | 45.85 | 171,580 | +0.17(+0.37%) |
Jun 28, 2002 | 47.43 | 48.54 | 45.66 | 45.68 | 506,792 | -1.58(-3.35%) |
Jun 27, 2002 | 47.19 | 47.78 | 46.44 | 47.26 | 86,087 | +0.07(+0.14%) |
Jun 26, 2002 | 48.26 | 48.29 | 46.65 | 47.19 | 101,928 | -1.48(-3.05%) |
Jun 25, 2002 | 48.90 | 48.93 | 47.45 | 48.68 | 192,049 | -0.34(-0.69%) |
Jun 21, 2002 | 48.34 | 49.05 | 48.32 | 49.01 | 191,871 | +0.13(+0.28%) |
Jun 20, 2002 | 48.88 | 49.39 | 48.74 | 48.88 | 97,893 | +0.00(+0.00%) |
Jun 19, 2002 | 48.88 | 49.65 | 48.88 | 48.88 | 95,876 | -0.15(-0.31%) |
Jun 18, 2002 | 48.98 | 49.71 | 48.90 | 49.03 | 56,600 | -0.12(-0.24%) |
Jun 17, 2002 | 48.37 | 49.15 | 48.37 | 49.15 | 65,499 | +0.35(+0.73%) |
Jun 14, 2002 | 48.54 | 48.88 | 48.21 | 48.80 | 94,749 | -0.24(-0.48%) |
Jun 12, 2002 | 49.37 | 50.14 | 48.71 | 49.03 | 90,596 | -0.42(-0.85%) |
Jun 11, 2002 | 48.80 | 50.33 | 48.80 | 49.45 | 152,536 | +0.54(+1.10%) |
Jun 10, 2002 | 49.05 | 49.98 | 48.88 | 48.91 | 99,673 | -0.66(-1.33%) |
Jun 07, 2002 | 48.71 | 49.59 | 48.63 | 49.57 | 117,472 | +0.86(+1.76%) |
Jun 06, 2002 | 49.28 | 49.28 | 48.54 | 48.71 | 121,922 | -0.49(-0.99%) |
Jun 05, 2002 | 48.71 | 49.47 | 48.04 | 49.20 | 82,942 | -1.40(-2.76%) |
May 31, 2002 | 50.57 | 50.89 | 50.45 | 50.60 | 82,883 | -0.07(-0.13%) |
May 28, 2002 | 51.78 | 51.78 | 50.40 | 50.67 | 93,740 | -1.13(-2.18%) |
May 27, 2002 | 51.24 | 51.80 | 50.92 | 51.80 | 71,136 | +0.00(+0.00%) |
May 24, 2002 | 51.24 | 51.80 | 50.92 | 51.80 | 68,644 | +0.40(+0.79%) |
May 23, 2002 | 51.14 | 51.44 | 50.57 | 51.39 | 131,652 | +0.13(+0.26%) |
May 22, 2002 | 50.55 | 51.37 | 50.55 | 51.26 | 76,713 | +0.76(+1.50%) |
May 21, 2002 | 50.57 | 51.12 | 50.06 | 50.50 | 119,608 | +0.02(+0.03%) |
May 20, 2002 | 50.73 | 51.54 | 50.48 | 50.48 | 83,417 | -0.67(-1.32%) |
May 17, 2002 | 50.33 | 51.16 | 49.92 | 51.16 | 159,537 | +0.66(+1.30%) |
May 16, 2002 | 50.57 | 50.68 | 50.06 | 50.50 | 135,449 | -0.20(-0.40%) |
May 15, 2002 | 50.51 | 50.82 | 50.28 | 50.70 | 109,759 | -0.22(-0.43%) |
May 14, 2002 | 50.58 | 51.00 | 50.58 | 50.92 | 103,470 | +0.34(+0.67%) |
May 13, 2002 | 51.16 | 51.22 | 50.57 | 50.58 | 191,041 | -1.25(-2.41%) |
May 10, 2002 | 52.01 | 52.12 | 51.37 | 51.83 | 131,296 | -0.22(-0.42%) |
May 09, 2002 | 52.08 | 52.25 | 51.83 | 52.05 | 102,580 | -0.20(-0.39%) |
May 08, 2002 | 51.58 | 52.25 | 51.58 | 52.25 | 131,830 | +0.34(+0.65%) |
May 07, 2002 | 51.58 | 51.93 | 51.02 | 51.91 | 68,288 | +0.51(+0.98%) |
May 06, 2002 | 51.74 | 52.22 | 51.24 | 51.41 | 71,610 | -0.27(-0.52%) |
May 03, 2002 | 51.91 | 52.42 | 51.66 | 51.68 | 111,598 | -0.62(-1.19%) |
May 02, 2002 | 51.66 | 52.37 | 51.58 | 52.30 | 138,178 | +0.25(+0.49%) |