Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 31.30 | 31.45 | 30.82 | 31.37 | 289,030 | +0.07(+0.24%) |
Jul 30, 2002 | 30.85 | 31.53 | 30.70 | 31.30 | 366,846 | +0.15(+0.50%) |
Jul 29, 2002 | 30.30 | 31.17 | 30.18 | 31.14 | 637,710 | +1.64(+5.55%) |
Jul 26, 2002 | 29.30 | 29.54 | 28.84 | 29.51 | 1,005,912 | +0.39(+1.36%) |
Jul 25, 2002 | 29.12 | 29.65 | 28.44 | 29.11 | 585,652 | -0.25(-0.84%) |
Jul 24, 2002 | 27.07 | 29.36 | 26.96 | 29.36 | 458,218 | +1.62(+5.85%) |
Jul 23, 2002 | 28.64 | 28.80 | 27.69 | 27.74 | 1,364,353 | -0.82(-2.87%) |
Jul 22, 2002 | 29.21 | 29.48 | 28.35 | 28.55 | 3,597,695 | -0.84(-2.86%) |
Jul 19, 2002 | 30.32 | 30.32 | 29.28 | 29.39 | 702,511 | -1.94(-6.20%) |
Jul 17, 2002 | 31.92 | 31.96 | 31.00 | 31.34 | 853,534 | -0.55(-1.71%) |
Jul 12, 2002 | 31.85 | 32.25 | 31.56 | 31.88 | 396,671 | -0.07(-0.23%) |
Jul 11, 2002 | 31.68 | 32.09 | 31.07 | 31.96 | 283,878 | +0.23(+0.73%) |
Jul 10, 2002 | 32.84 | 32.92 | 31.72 | 31.73 | 4,636,415 | -1.00(-3.05%) |
Jul 09, 2002 | 33.58 | 33.60 | 32.71 | 32.73 | 550,404 | -0.83(-2.47%) |
Jul 08, 2002 | 34.08 | 34.08 | 33.56 | 33.56 | 6,236,114 | -0.52(-1.53%) |
Jul 05, 2002 | 33.23 | 34.08 | 33.19 | 34.08 | 95,168 | +1.23(+3.74%) |
Jul 04, 2002 | 32.51 | 32.85 | 32.15 | 32.85 | 1,117,620 | +0.00(+0.00%) |
Jul 03, 2002 | 32.51 | 32.85 | 32.15 | 32.85 | 1,117,620 | +0.16(+0.50%) |
Jul 02, 2002 | 33.21 | 33.32 | 32.64 | 32.68 | 199,284 | -0.69(-2.06%) |
Jul 01, 2002 | 34.30 | 34.30 | 33.37 | 33.37 | 174,068 | -0.86(-2.50%) |
Jun 28, 2002 | 34.19 | 34.55 | 34.17 | 34.23 | 1,002,387 | +0.06(+0.18%) |
Jun 27, 2002 | 34.01 | 34.16 | 33.34 | 34.16 | 1,008,623 | +0.56(+1.68%) |
Jun 26, 2002 | 32.90 | 33.74 | 32.88 | 33.60 | 1,002,116 | -0.10(-0.28%) |
Jun 25, 2002 | 34.52 | 34.70 | 33.64 | 33.70 | 73,748 | -0.61(-1.77%) |
Jun 21, 2002 | 34.76 | 34.82 | 34.15 | 34.30 | 1,876,528 | -0.58(-1.65%) |
Jun 20, 2002 | 35.28 | 35.41 | 34.81 | 34.88 | 95,710 | -0.45(-1.27%) |
Jun 19, 2002 | 35.65 | 35.96 | 35.31 | 35.33 | 80,527 | -0.56(-1.55%) |
Jun 18, 2002 | 35.70 | 36.08 | 35.70 | 35.89 | 109,809 | +0.04(+0.10%) |
Jun 17, 2002 | 35.30 | 35.89 | 35.29 | 35.85 | 113,605 | +1.00(+2.88%) |
Jun 14, 2002 | 34.45 | 34.98 | 34.07 | 34.85 | 132,585 | -0.45(-1.28%) |
Jun 12, 2002 | 35.04 | 35.33 | 34.73 | 35.30 | 127,704 | +0.17(+0.49%) |
Jun 11, 2002 | 35.97 | 35.97 | 35.10 | 35.13 | 68,054 | -0.60(-1.69%) |
Jun 10, 2002 | 35.66 | 36.00 | 35.61 | 35.73 | 79,442 | +0.06(+0.18%) |
Jun 07, 2002 | 35.06 | 35.80 | 35.06 | 35.67 | 161,596 | +0.05(+0.14%) |
Jun 06, 2002 | 36.34 | 36.34 | 35.55 | 35.62 | 87,305 | -0.68(-1.88%) |
Jun 05, 2002 | 36.09 | 36.30 | 35.96 | 36.30 | 79,984 | -0.56(-1.53%) |
May 31, 2002 | 36.99 | 37.33 | 36.86 | 36.86 | 75,375 | -0.31(-0.83%) |
May 28, 2002 | 37.56 | 37.56 | 36.99 | 37.17 | 185,998 | -0.23(-0.61%) |
May 27, 2002 | 37.84 | 37.84 | 37.40 | 37.40 | 72,393 | +0.00(+0.00%) |
May 24, 2002 | 37.84 | 37.84 | 37.40 | 37.40 | 72,393 | -0.45(-1.19%) |
May 23, 2002 | 37.63 | 37.85 | 37.31 | 37.85 | 70,224 | +0.40(+1.06%) |
May 22, 2002 | 37.31 | 37.52 | 37.17 | 37.45 | 92,999 | +0.15(+0.42%) |
May 21, 2002 | 37.84 | 37.97 | 37.28 | 37.30 | 82,425 | -0.45(-1.19%) |
May 20, 2002 | 38.05 | 38.05 | 37.72 | 37.75 | 86,763 | -0.51(-1.33%) |
May 17, 2002 | 38.19 | 38.28 | 37.96 | 38.26 | 85,136 | +0.27(+0.71%) |
May 16, 2002 | 37.96 | 38.02 | 37.80 | 37.99 | 45,279 | +0.15(+0.40%) |
May 15, 2002 | 38.06 | 38.24 | 37.71 | 37.84 | 1,603,494 | -0.21(-0.55%) |
May 14, 2002 | 37.84 | 38.05 | 37.64 | 38.05 | 134,483 | +0.84(+2.27%) |
May 13, 2002 | 36.68 | 37.20 | 36.54 | 37.20 | 119,028 | +0.69(+1.89%) |
May 10, 2002 | 37.16 | 37.20 | 36.51 | 36.51 | 135,025 | -0.64(-1.72%) |
May 09, 2002 | 37.56 | 37.56 | 37.15 | 37.15 | 85,407 | -0.58(-1.53%) |
May 08, 2002 | 37.05 | 37.73 | 36.99 | 37.73 | 273,033 | +1.42(+3.92%) |
May 07, 2002 | 36.77 | 36.77 | 36.31 | 36.31 | 194,404 | -0.17(-0.46%) |
May 06, 2002 | 37.26 | 37.31 | 36.47 | 36.47 | 119,299 | -0.70(-1.88%) |
May 03, 2002 | 37.47 | 37.47 | 37.08 | 37.17 | 74,562 | -0.35(-0.92%) |
May 02, 2002 | 37.99 | 37.99 | 37.42 | 37.52 | 85,407 | -0.18(-0.48%) |