Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 41.98 | 43.00 | 41.85 | 42.94 | 7,237,800 | +1.20(+2.87%) |
Jul 30, 2002 | 42.10 | 42.29 | 41.25 | 41.74 | 9,501,400 | -0.80(-1.88%) |
Jul 29, 2002 | 40.50 | 42.59 | 40.35 | 42.54 | 7,667,900 | +2.34(+5.82%) |
Jul 26, 2002 | 40.30 | 40.40 | 39.30 | 40.20 | 5,476,000 | -0.22(-0.54%) |
Jul 25, 2002 | 39.00 | 40.69 | 38.88 | 40.42 | 9,255,100 | +0.87(+2.20%) |
Jul 24, 2002 | 35.75 | 40.05 | 35.60 | 39.55 | 13,632,000 | +3.58(+9.95%) |
Jul 23, 2002 | 36.20 | 36.35 | 35.30 | 35.97 | 10,040,500 | +0.47(+1.32%) |
Jul 22, 2002 | 36.20 | 36.75 | 35.01 | 35.50 | 11,358,800 | -0.70(-1.93%) |
Jul 19, 2002 | 38.00 | 40.30 | 35.25 | 36.20 | 19,373,600 | -6.18(-14.58%) |
Jul 17, 2002 | 41.30 | 42.92 | 41.25 | 42.38 | 7,250,900 | +0.28(+0.67%) |
Jul 12, 2002 | 42.90 | 43.45 | 41.00 | 42.10 | 10,979,300 | -1.30(-3.00%) |
Jul 11, 2002 | 43.75 | 44.00 | 41.21 | 43.40 | 14,449,900 | -1.21(-2.71%) |
Jul 10, 2002 | 46.00 | 46.13 | 44.42 | 44.61 | 8,867,100 | -0.66(-1.46%) |
Jul 09, 2002 | 48.90 | 48.22 | 45.00 | 45.27 | 14,413,900 | -3.58(-7.33%) |
Jul 08, 2002 | 48.10 | 48.85 | 48.10 | 48.85 | 3,703,900 | +0.75(+1.56%) |
Jul 05, 2002 | 47.40 | 48.10 | 46.65 | 48.10 | 2,880,400 | +0.62(+1.31%) |
Jul 04, 2002 | 47.75 | 48.00 | 46.45 | 47.48 | 4,559,900 | +0.00(+0.00%) |
Jul 03, 2002 | 47.75 | 48.00 | 46.45 | 47.48 | 4,559,900 | -0.27(-0.57%) |
Jul 02, 2002 | 49.00 | 49.13 | 47.75 | 47.75 | 6,329,900 | -1.27(-2.59%) |
Jul 01, 2002 | 48.29 | 49.10 | 48.15 | 49.02 | 5,062,300 | +0.82(+1.70%) |
Jun 28, 2002 | 48.75 | 49.49 | 48.20 | 48.20 | 7,532,400 | -0.40(-0.82%) |
Jun 27, 2002 | 49.15 | 49.20 | 48.00 | 48.60 | 5,096,000 | -0.65(-1.32%) |
Jun 26, 2002 | 47.25 | 49.49 | 47.21 | 49.25 | 7,729,400 | +0.22(+0.45%) |
Jun 25, 2002 | 50.55 | 51.10 | 48.77 | 49.03 | 4,807,000 | -1.57(-3.10%) |
Jun 21, 2002 | 50.00 | 51.08 | 50.00 | 50.60 | 8,047,500 | -0.65(-1.27%) |
Jun 20, 2002 | 51.63 | 52.00 | 51.12 | 51.25 | 4,384,900 | -0.63(-1.21%) |
Jun 19, 2002 | 50.75 | 51.99 | 50.67 | 51.88 | 3,917,000 | +0.63(+1.23%) |
Jun 18, 2002 | 51.29 | 51.86 | 51.07 | 51.25 | 2,664,900 | -0.49(-0.95%) |
Jun 17, 2002 | 51.28 | 51.75 | 51.10 | 51.74 | 2,619,100 | +0.84(+1.65%) |
Jun 14, 2002 | 50.30 | 51.00 | 50.19 | 50.90 | 4,577,400 | -0.75(-1.45%) |
Jun 12, 2002 | 50.52 | 51.95 | 50.51 | 51.65 | 4,497,400 | +0.73(+1.43%) |
Jun 11, 2002 | 51.28 | 51.48 | 50.70 | 50.92 | 3,253,000 | -0.33(-0.64%) |
Jun 10, 2002 | 51.20 | 51.49 | 50.92 | 51.25 | 2,299,300 | -0.05(-0.10%) |
Jun 07, 2002 | 50.50 | 51.49 | 50.48 | 51.30 | 3,454,500 | +0.41(+0.81%) |
Jun 06, 2002 | 52.04 | 52.04 | 50.76 | 50.89 | 2,525,300 | -1.15(-2.21%) |
Jun 05, 2002 | 51.70 | 52.18 | 51.46 | 52.04 | 3,377,400 | +0.06(+0.12%) |
May 31, 2002 | 51.55 | 52.20 | 51.36 | 51.98 | 5,754,400 | +1.08(+2.12%) |
May 28, 2002 | 51.00 | 51.23 | 50.71 | 50.90 | 4,256,000 | +0.67(+1.33%) |
May 27, 2002 | 50.80 | 51.11 | 50.03 | 50.23 | 3,947,200 | +0.00(+0.00%) |
May 24, 2002 | 50.80 | 51.11 | 50.03 | 50.23 | 3,947,100 | -0.95(-1.86%) |
May 23, 2002 | 51.62 | 51.62 | 50.67 | 51.18 | 2,973,200 | -0.45(-0.87%) |
May 22, 2002 | 51.23 | 51.75 | 51.17 | 51.63 | 2,841,300 | +0.57(+1.12%) |
May 21, 2002 | 51.65 | 51.80 | 50.90 | 51.06 | 3,576,900 | -0.49(-0.95%) |
May 20, 2002 | 52.24 | 52.24 | 51.35 | 51.55 | 3,087,100 | -0.59(-1.13%) |
May 17, 2002 | 52.55 | 52.70 | 51.71 | 52.14 | 4,162,700 | -0.41(-0.78%) |
May 16, 2002 | 52.38 | 52.61 | 52.03 | 52.55 | 2,606,200 | +0.35(+0.67%) |
May 15, 2002 | 52.25 | 52.88 | 51.92 | 52.20 | 3,284,200 | -0.55(-1.04%) |
May 14, 2002 | 52.80 | 52.90 | 52.15 | 52.75 | 3,310,900 | +0.19(+0.36%) |
May 13, 2002 | 52.22 | 52.60 | 51.65 | 52.56 | 2,877,600 | +0.16(+0.31%) |
May 10, 2002 | 52.20 | 52.85 | 52.00 | 52.40 | 3,544,200 | +0.34(+0.65%) |
May 09, 2002 | 51.80 | 52.59 | 51.60 | 52.06 | 2,897,300 | +0.44(+0.85%) |
May 08, 2002 | 51.79 | 52.11 | 51.41 | 51.62 | 5,025,300 | -0.21(-0.41%) |
May 07, 2002 | 52.00 | 52.25 | 51.59 | 51.83 | 2,839,900 | -0.17(-0.33%) |
May 06, 2002 | 52.55 | 53.00 | 51.80 | 52.00 | 2,572,700 | -0.50(-0.95%) |
May 03, 2002 | 52.75 | 52.80 | 52.08 | 52.50 | 4,200,900 | -0.57(-1.07%) |
May 02, 2002 | 53.23 | 53.23 | 52.35 | 53.07 | 3,890,300 | +0.15(+0.28%) |