Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 31.80 | 32.70 | 31.62 | 32.45 | 1,579,000 | +0.64(+2.03%) |
Jul 30, 2002 | 31.88 | 32.59 | 31.02 | 31.80 | 2,707,900 | -0.65(-2.00%) |
Jul 29, 2002 | 30.75 | 32.56 | 30.69 | 32.45 | 3,047,800 | +1.90(+6.22%) |
Jul 26, 2002 | 29.00 | 30.55 | 28.96 | 30.55 | 1,428,600 | +1.72(+5.97%) |
Jul 25, 2002 | 28.45 | 29.50 | 28.05 | 28.83 | 1,669,700 | +0.08(+0.28%) |
Jul 24, 2002 | 26.82 | 28.75 | 26.53 | 28.75 | 1,879,600 | +1.05(+3.79%) |
Jul 23, 2002 | 28.73 | 29.25 | 27.25 | 27.70 | 1,586,500 | -0.98(-3.42%) |
Jul 22, 2002 | 29.18 | 29.62 | 28.41 | 28.68 | 1,547,000 | -0.50(-1.70%) |
Jul 19, 2002 | 29.05 | 29.88 | 28.95 | 29.18 | 1,745,400 | -1.72(-5.58%) |
Jul 17, 2002 | 31.95 | 32.26 | 30.35 | 30.90 | 1,492,600 | -1.55(-4.78%) |
Jul 12, 2002 | 32.87 | 33.02 | 32.30 | 32.45 | 1,990,000 | -0.32(-0.98%) |
Jul 11, 2002 | 31.84 | 33.05 | 31.52 | 32.77 | 1,385,400 | +0.80(+2.50%) |
Jul 10, 2002 | 33.55 | 33.58 | 31.62 | 31.97 | 1,637,400 | -1.52(-4.55%) |
Jul 09, 2002 | 34.35 | 34.38 | 34.05 | 33.49 | 805,500 | -0.76(-2.20%) |
Jul 08, 2002 | 34.40 | 34.40 | 34.25 | 34.25 | 705,100 | -0.24(-0.71%) |
Jul 05, 2002 | 33.75 | 34.54 | 33.73 | 34.49 | 371,900 | +0.98(+2.92%) |
Jul 04, 2002 | 33.67 | 34.00 | 33.08 | 33.52 | 1,200,700 | +0.00(+0.00%) |
Jul 03, 2002 | 33.67 | 34.00 | 33.08 | 33.52 | 1,200,700 | -0.34(-1.02%) |
Jul 02, 2002 | 35.16 | 35.30 | 33.80 | 33.86 | 1,331,300 | -1.40(-3.96%) |
Jul 01, 2002 | 35.25 | 35.73 | 35.17 | 35.26 | 826,900 | -0.14(-0.41%) |
Jun 28, 2002 | 35.33 | 35.80 | 35.27 | 35.40 | 978,900 | +0.02(+0.06%) |
Jun 27, 2002 | 35.98 | 35.98 | 34.65 | 35.38 | 1,832,000 | -0.59(-1.65%) |
Jun 26, 2002 | 35.38 | 35.99 | 35.12 | 35.98 | 1,147,700 | -0.18(-0.50%) |
Jun 25, 2002 | 36.09 | 36.53 | 36.04 | 36.16 | 790,500 | +0.12(+0.32%) |
Jun 21, 2002 | 36.07 | 36.73 | 35.92 | 36.04 | 750,500 | +0.01(+0.01%) |
Jun 20, 2002 | 35.88 | 36.24 | 35.77 | 36.03 | 548,900 | -0.02(-0.06%) |
Jun 19, 2002 | 36.51 | 36.55 | 36.05 | 36.05 | 585,300 | -0.57(-1.56%) |
Jun 18, 2002 | 36.50 | 36.84 | 36.35 | 36.62 | 668,600 | +0.07(+0.19%) |
Jun 17, 2002 | 35.20 | 36.56 | 35.15 | 36.55 | 829,800 | +1.41(+4.00%) |
Jun 14, 2002 | 34.25 | 35.48 | 34.00 | 35.15 | 1,253,600 | -0.52(-1.47%) |
Jun 12, 2002 | 35.83 | 35.99 | 35.56 | 35.67 | 1,313,000 | -0.15(-0.42%) |
Jun 11, 2002 | 37.10 | 37.12 | 35.83 | 35.83 | 915,600 | -1.15(-3.11%) |
Jun 10, 2002 | 36.97 | 37.25 | 36.67 | 36.98 | 477,300 | +0.01(+0.03%) |
Jun 07, 2002 | 36.70 | 37.15 | 36.58 | 36.97 | 549,900 | +0.27(+0.72%) |
Jun 06, 2002 | 36.95 | 37.09 | 36.66 | 36.70 | 792,600 | -0.25(-0.68%) |
Jun 05, 2002 | 36.70 | 37.09 | 36.65 | 36.95 | 580,700 | -0.63(-1.68%) |
May 31, 2002 | 37.60 | 37.88 | 37.45 | 37.58 | 457,300 | +0.23(+0.62%) |
May 28, 2002 | 37.67 | 37.70 | 37.06 | 37.35 | 1,015,300 | -0.47(-1.24%) |
May 27, 2002 | 37.33 | 38.17 | 37.33 | 37.82 | 912,800 | +0.00(+0.00%) |
May 24, 2002 | 37.33 | 38.17 | 37.33 | 37.82 | 912,800 | -0.42(-1.10%) |
May 23, 2002 | 37.93 | 38.50 | 37.77 | 38.24 | 1,006,100 | +0.31(+0.82%) |
May 22, 2002 | 37.45 | 37.98 | 37.05 | 37.93 | 1,103,600 | +0.35(+0.94%) |
May 21, 2002 | 38.17 | 38.25 | 37.50 | 37.58 | 20,000 | -0.59(-1.56%) |
May 20, 2002 | 38.95 | 38.95 | 38.15 | 38.17 | 911,600 | -0.93(-2.38%) |
May 17, 2002 | 38.37 | 39.10 | 38.36 | 39.10 | 1,212,900 | +0.73(+1.89%) |
May 16, 2002 | 38.44 | 38.55 | 38.00 | 38.38 | 924,700 | -0.06(-0.16%) |
May 15, 2002 | 38.17 | 38.60 | 38.17 | 38.44 | 1,107,900 | +0.19(+0.48%) |
May 14, 2002 | 38.98 | 38.98 | 38.00 | 38.25 | 1,246,800 | -0.25(-0.65%) |
May 13, 2002 | 37.75 | 38.50 | 37.44 | 38.50 | 1,521,700 | +0.38(+0.98%) |
May 10, 2002 | 38.27 | 38.65 | 37.92 | 38.12 | 1,056,700 | -0.17(-0.44%) |
May 09, 2002 | 38.28 | 38.77 | 38.15 | 38.30 | 935,100 | -0.03(-0.09%) |
May 08, 2002 | 38.15 | 38.75 | 38.12 | 38.33 | 1,042,500 | +0.43(+1.15%) |
May 07, 2002 | 38.50 | 38.50 | 37.86 | 37.90 | 822,900 | -0.23(-0.60%) |
May 06, 2002 | 38.12 | 38.70 | 38.09 | 38.12 | 895,000 | +0.10(+0.26%) |
May 03, 2002 | 38.33 | 38.33 | 37.75 | 38.02 | 674,600 | -0.26(-0.67%) |
May 02, 2002 | 38.48 | 38.48 | 37.92 | 38.28 | 1,470,700 | -0.10(-0.26%) |