Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 39.55 | 40.73 | 38.96 | 40.55 | 650,669 | +0.78(+1.96%) |
Jul 30, 2002 | 39.55 | 41.07 | 39.10 | 39.77 | 933,000 | -0.07(-0.17%) |
Jul 29, 2002 | 38.44 | 39.88 | 37.99 | 39.84 | 1,350,757 | +3.38(+9.26%) |
Jul 26, 2002 | 36.29 | 36.52 | 35.85 | 36.46 | 880,341 | +0.91(+2.56%) |
Jul 25, 2002 | 34.92 | 36.48 | 34.59 | 35.55 | 1,598,927 | +0.66(+1.89%) |
Jul 24, 2002 | 32.48 | 34.89 | 31.70 | 34.89 | 1,462,015 | +2.27(+6.95%) |
Jul 23, 2002 | 32.25 | 33.55 | 32.15 | 32.62 | 18,092,916 | +0.59(+1.85%) |
Jul 22, 2002 | 33.55 | 34.19 | 31.54 | 32.03 | 1,199,533 | -0.98(-2.96%) |
Jul 19, 2002 | 32.18 | 34.39 | 32.18 | 33.01 | 1,173,204 | -2.78(-7.78%) |
Jul 17, 2002 | 37.40 | 38.05 | 35.40 | 35.79 | 971,751 | -2.24(-5.90%) |
Jul 12, 2002 | 37.36 | 38.31 | 37.03 | 38.04 | 848,206 | +0.75(+2.01%) |
Jul 11, 2002 | 36.53 | 37.33 | 35.56 | 37.29 | 728,982 | +0.81(+2.21%) |
Jul 10, 2002 | 37.92 | 37.92 | 36.36 | 36.48 | 865,354 | -1.36(-3.60%) |
Jul 09, 2002 | 39.73 | 39.73 | 37.85 | 37.85 | 921,523 | -1.88(-4.74%) |
Jul 08, 2002 | 40.59 | 40.59 | 39.73 | 39.73 | 823,632 | -0.86(-2.12%) |
Jul 05, 2002 | 39.05 | 40.73 | 39.05 | 40.59 | 928,274 | +1.72(+4.42%) |
Jul 04, 2002 | 39.25 | 39.40 | 38.50 | 38.87 | 614,754 | +0.00(+0.00%) |
Jul 03, 2002 | 39.25 | 39.40 | 38.50 | 38.87 | 612,053 | -0.55(-1.39%) |
Jul 02, 2002 | 40.44 | 40.60 | 39.25 | 39.42 | 749,505 | -1.20(-2.95%) |
Jul 01, 2002 | 41.25 | 41.45 | 40.45 | 40.62 | 465,284 | -0.82(-1.98%) |
Jun 28, 2002 | 40.51 | 42.29 | 40.45 | 41.44 | 1,144,984 | -0.08(-0.20%) |
Jun 27, 2002 | 42.84 | 42.96 | 41.18 | 41.52 | 5,171,333 | -1.33(-3.09%) |
Jun 26, 2002 | 43.18 | 43.60 | 42.30 | 42.84 | 583,294 | -0.52(-1.20%) |
Jun 25, 2002 | 43.76 | 44.36 | 43.36 | 43.36 | 326,617 | -1.11(-2.50%) |
Jun 21, 2002 | 44.51 | 44.72 | 44.07 | 44.47 | 653,370 | +0.21(+0.49%) |
Jun 20, 2002 | 44.61 | 44.62 | 43.48 | 44.26 | 617,589 | -0.53(-1.19%) |
Jun 19, 2002 | 45.02 | 45.55 | 44.79 | 44.79 | 510,787 | -0.26(-0.58%) |
Jun 18, 2002 | 44.13 | 45.44 | 43.92 | 45.05 | 1,685,746 | +0.93(+2.10%) |
Jun 17, 2002 | 43.40 | 44.33 | 43.37 | 44.13 | 902,620 | +1.21(+2.83%) |
Jun 14, 2002 | 40.44 | 43.24 | 39.99 | 42.91 | 1,181,440 | +0.24(+0.57%) |
Jun 12, 2002 | 43.84 | 43.84 | 42.58 | 42.67 | 916,797 | -1.18(-2.69%) |
Jun 11, 2002 | 45.27 | 45.52 | 43.77 | 43.84 | 873,590 | -1.36(-3.00%) |
Jun 10, 2002 | 44.73 | 45.67 | 44.47 | 45.20 | 436,255 | +0.44(+0.98%) |
Jun 07, 2002 | 44.07 | 44.82 | 43.47 | 44.76 | 2,106,339 | +0.21(+0.48%) |
Jun 06, 2002 | 45.08 | 45.20 | 44.39 | 44.55 | 500,795 | -0.53(-1.18%) |
Jun 05, 2002 | 45.00 | 45.55 | 45.00 | 45.08 | 465,960 | -1.29(-2.78%) |
May 31, 2002 | 46.66 | 46.81 | 46.36 | 46.37 | 377,790 | -0.62(-1.32%) |
May 28, 2002 | 47.46 | 47.46 | 46.77 | 46.99 | 567,091 | -0.28(-0.60%) |
May 27, 2002 | 47.77 | 47.77 | 47.19 | 47.27 | 1,000,781 | +0.00(+0.00%) |
May 24, 2002 | 47.77 | 47.77 | 47.19 | 47.27 | 997,270 | +0.65(+1.40%) |
May 23, 2002 | 45.92 | 46.73 | 45.92 | 46.62 | 666,872 | +1.07(+2.36%) |
May 22, 2002 | 46.29 | 46.36 | 45.18 | 45.55 | 780,155 | -0.39(-0.85%) |
May 21, 2002 | 46.41 | 46.59 | 45.93 | 45.94 | 963,650 | -0.47(-1.01%) |
May 20, 2002 | 46.66 | 47.19 | 46.30 | 46.41 | 823,767 | -0.24(-0.52%) |
May 17, 2002 | 46.11 | 47.10 | 46.11 | 46.65 | 780,965 | +0.55(+1.19%) |
May 16, 2002 | 47.12 | 47.51 | 46.07 | 46.10 | 1,168,073 | -1.20(-2.54%) |
May 15, 2002 | 47.39 | 47.84 | 47.30 | 47.30 | 519,968 | -0.09(-0.19%) |
May 14, 2002 | 47.58 | 47.77 | 47.16 | 47.39 | 573,437 | +0.13(+0.28%) |
May 13, 2002 | 47.10 | 47.58 | 46.47 | 47.26 | 627,986 | +0.08(+0.17%) |
May 10, 2002 | 47.62 | 47.77 | 47.03 | 47.18 | 633,387 | -0.44(-0.92%) |
May 09, 2002 | 48.44 | 48.60 | 47.47 | 47.61 | 1,026,435 | -0.97(-2.00%) |
May 08, 2002 | 48.92 | 49.50 | 48.40 | 48.58 | 878,856 | -0.07(-0.15%) |
May 07, 2002 | 49.77 | 49.87 | 48.60 | 48.66 | 904,510 | -0.93(-1.87%) |
May 06, 2002 | 49.98 | 50.92 | 49.58 | 49.58 | 739,649 | -0.40(-0.80%) |
May 03, 2002 | 49.33 | 50.03 | 49.10 | 49.98 | 849,421 | +0.92(+1.87%) |
May 02, 2002 | 49.75 | 49.75 | 48.55 | 49.07 | 1,053,439 | -0.76(-1.52%) |