Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 28.72 | 28.72 | 28.00 | 28.45 | 279,800 | -0.30(-1.04%) |
Jul 30, 2002 | 28.76 | 29.48 | 28.10 | 28.75 | 510,400 | +0.00(+0.00%) |
Jul 29, 2002 | 27.75 | 29.19 | 27.45 | 28.75 | 271,500 | +1.80(+6.68%) |
Jul 26, 2002 | 25.77 | 27.25 | 25.77 | 26.95 | 362,300 | +1.18(+4.58%) |
Jul 25, 2002 | 26.46 | 27.10 | 25.50 | 25.77 | 420,700 | -0.94(-3.52%) |
Jul 24, 2002 | 25.80 | 27.00 | 24.85 | 26.71 | 409,200 | +0.56(+2.14%) |
Jul 23, 2002 | 26.00 | 26.40 | 25.97 | 26.15 | 445,900 | +0.17(+0.65%) |
Jul 22, 2002 | 26.90 | 27.30 | 25.70 | 25.98 | 554,100 | -0.84(-3.13%) |
Jul 19, 2002 | 27.85 | 28.00 | 26.80 | 26.82 | 441,000 | -0.18(-0.67%) |
Jul 17, 2002 | 31.25 | 31.26 | 25.20 | 27.00 | 3,816,300 | -6.30(-18.92%) |
Jul 12, 2002 | 33.35 | 33.50 | 33.15 | 33.30 | 133,400 | +0.01(+0.03%) |
Jul 11, 2002 | 32.50 | 33.56 | 32.50 | 33.29 | 367,600 | +0.17(+0.51%) |
Jul 10, 2002 | 33.74 | 33.95 | 32.80 | 33.12 | 237,600 | -0.60(-1.78%) |
Jul 09, 2002 | 34.00 | 34.00 | 33.72 | 33.72 | 321,300 | -0.28(-0.82%) |
Jul 08, 2002 | 34.91 | 34.91 | 34.00 | 34.00 | 217,600 | -0.91(-2.61%) |
Jul 05, 2002 | 34.75 | 35.45 | 34.70 | 34.91 | 139,300 | +0.41(+1.19%) |
Jul 04, 2002 | 33.85 | 34.75 | 33.80 | 34.50 | 765,000 | +0.00(+0.00%) |
Jul 03, 2002 | 33.85 | 34.75 | 33.80 | 34.50 | 765,000 | +0.50(+1.47%) |
Jul 02, 2002 | 36.00 | 36.00 | 33.92 | 34.00 | 489,700 | -1.36(-3.85%) |
Jul 01, 2002 | 36.87 | 36.87 | 35.35 | 35.36 | 280,100 | -1.51(-4.10%) |
Jun 28, 2002 | 36.55 | 37.00 | 36.55 | 36.87 | 370,600 | -0.53(-1.42%) |
Jun 27, 2002 | 37.00 | 37.66 | 36.85 | 37.40 | 260,500 | +0.40(+1.08%) |
Jun 26, 2002 | 36.95 | 37.33 | 36.33 | 37.00 | 199,000 | -1.00(-2.63%) |
Jun 25, 2002 | 38.11 | 38.24 | 37.79 | 38.00 | 114,500 | -0.99(-2.54%) |
Jun 21, 2002 | 39.05 | 39.29 | 38.80 | 38.99 | 139,300 | -0.31(-0.79%) |
Jun 20, 2002 | 39.60 | 39.74 | 38.85 | 39.30 | 207,300 | -0.80(-2.00%) |
Jun 19, 2002 | 39.20 | 40.41 | 39.15 | 40.10 | 136,700 | +0.56(+1.42%) |
Jun 18, 2002 | 39.69 | 40.50 | 39.10 | 39.54 | 209,700 | -0.15(-0.38%) |
Jun 17, 2002 | 37.92 | 39.69 | 37.92 | 39.69 | 197,700 | +1.79(+4.72%) |
Jun 14, 2002 | 37.95 | 37.95 | 37.25 | 37.90 | 251,600 | -0.05(-0.13%) |
Jun 12, 2002 | 37.60 | 38.30 | 37.31 | 37.95 | 231,300 | +0.15(+0.40%) |
Jun 11, 2002 | 38.85 | 38.95 | 37.75 | 37.80 | 269,900 | -1.25(-3.20%) |
Jun 10, 2002 | 37.92 | 39.05 | 37.92 | 39.05 | 193,100 | +1.15(+3.03%) |
Jun 07, 2002 | 38.00 | 38.01 | 37.69 | 37.90 | 238,700 | -1.04(-2.67%) |
Jun 06, 2002 | 39.46 | 39.46 | 38.94 | 38.94 | 151,400 | -0.55(-1.39%) |
Jun 05, 2002 | 39.75 | 39.78 | 39.05 | 39.49 | 1,860,000 | -1.16(-2.85%) |
May 31, 2002 | 40.60 | 41.15 | 40.30 | 40.65 | 116,300 | -0.15(-0.37%) |
May 28, 2002 | 40.62 | 41.15 | 40.00 | 40.80 | 172,800 | +0.19(+0.47%) |
May 27, 2002 | 41.45 | 41.50 | 40.61 | 40.61 | 69,500 | +0.00(+0.00%) |
May 24, 2002 | 41.45 | 41.50 | 40.61 | 40.61 | 69,500 | -0.86(-2.07%) |
May 23, 2002 | 41.63 | 41.85 | 41.10 | 41.47 | 117,100 | -0.26(-0.62%) |
May 22, 2002 | 42.19 | 42.40 | 41.35 | 41.73 | 198,300 | -0.57(-1.35%) |
May 21, 2002 | 41.50 | 43.05 | 41.50 | 42.30 | 416,000 | +0.77(+1.85%) |
May 20, 2002 | 40.96 | 41.70 | 40.90 | 41.53 | 154,400 | +0.47(+1.14%) |
May 17, 2002 | 40.95 | 41.55 | 40.86 | 41.06 | 159,900 | +0.11(+0.27%) |
May 16, 2002 | 41.35 | 41.46 | 40.70 | 40.95 | 390,700 | -0.55(-1.33%) |
May 15, 2002 | 39.88 | 41.83 | 39.84 | 41.50 | 360,800 | +1.39(+3.47%) |
May 14, 2002 | 40.25 | 40.47 | 40.00 | 40.11 | 332,900 | +0.07(+0.17%) |
May 13, 2002 | 39.65 | 40.05 | 39.50 | 40.04 | 163,700 | +0.49(+1.24%) |
May 10, 2002 | 39.89 | 39.98 | 39.35 | 39.55 | 162,100 | -0.24(-0.60%) |
May 09, 2002 | 40.80 | 40.96 | 39.75 | 39.79 | 180,200 | -0.61(-1.51%) |
May 08, 2002 | 40.25 | 40.80 | 39.90 | 40.40 | 301,200 | +0.40(+1.00%) |
May 07, 2002 | 41.00 | 41.04 | 39.84 | 40.00 | 409,800 | +0.22(+0.55%) |
May 06, 2002 | 38.50 | 40.00 | 38.43 | 39.78 | 404,200 | +1.16(+3.00%) |
May 03, 2002 | 38.28 | 39.46 | 37.80 | 38.62 | 212,100 | +0.31(+0.81%) |
May 02, 2002 | 38.10 | 38.91 | 38.00 | 38.31 | 106,000 | +0.09(+0.24%) |