Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 42.07 | 42.24 | 41.00 | 42.15 | 175,600 | -0.12(-0.28%) |
Jul 30, 2002 | 42.03 | 42.41 | 40.45 | 42.27 | 330,128 | +0.07(+0.16%) |
Jul 29, 2002 | 39.93 | 42.46 | 39.81 | 42.20 | 336,449 | +2.88(+7.32%) |
Jul 26, 2002 | 38.87 | 39.38 | 38.52 | 39.32 | 278,267 | +0.26(+0.66%) |
Jul 25, 2002 | 38.27 | 39.40 | 37.82 | 39.06 | 238,465 | +1.03(+2.69%) |
Jul 24, 2002 | 36.01 | 38.09 | 34.89 | 38.04 | 272,765 | +1.88(+5.20%) |
Jul 23, 2002 | 37.59 | 37.59 | 36.03 | 36.16 | 444,385 | -1.49(-3.97%) |
Jul 22, 2002 | 39.12 | 39.35 | 37.62 | 37.65 | 390,183 | -1.63(-4.15%) |
Jul 19, 2002 | 41.09 | 41.30 | 39.21 | 39.29 | 449,419 | -2.99(-7.07%) |
Jul 17, 2002 | 42.92 | 43.83 | 41.91 | 42.27 | 257,429 | -0.69(-1.61%) |
Jul 12, 2002 | 43.46 | 43.80 | 42.45 | 42.97 | 260,941 | -0.50(-1.14%) |
Jul 11, 2002 | 44.46 | 44.46 | 42.31 | 43.46 | 378,008 | -1.14(-2.55%) |
Jul 10, 2002 | 45.62 | 45.63 | 44.55 | 44.60 | 190,116 | -1.00(-2.19%) |
Jul 09, 2002 | 46.77 | 47.72 | 45.50 | 45.60 | 231,675 | -1.51(-3.21%) |
Jul 08, 2002 | 47.89 | 47.89 | 47.11 | 47.11 | 147,387 | -0.78(-1.62%) |
Jul 05, 2002 | 45.70 | 48.02 | 45.70 | 47.89 | 125,729 | +2.36(+5.18%) |
Jul 04, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 230,621 | +0.00(+0.00%) |
Jul 03, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 228,865 | -1.81(-3.83%) |
Jul 02, 2002 | 48.01 | 48.23 | 46.98 | 47.34 | 215,168 | -0.81(-1.69%) |
Jul 01, 2002 | 48.67 | 49.14 | 48.13 | 48.15 | 154,411 | -0.67(-1.36%) |
Jun 28, 2002 | 47.75 | 48.82 | 47.54 | 48.82 | 240,455 | +1.24(+2.60%) |
Jun 27, 2002 | 47.49 | 48.41 | 47.28 | 47.58 | 302,266 | +0.26(+0.54%) |
Jun 26, 2002 | 47.79 | 48.05 | 47.27 | 47.32 | 272,999 | -0.60(-1.25%) |
Jun 25, 2002 | 49.20 | 49.25 | 47.81 | 47.92 | 223,714 | -1.15(-2.35%) |
Jun 21, 2002 | 48.43 | 49.13 | 47.96 | 49.07 | 387,022 | +0.54(+1.11%) |
Jun 20, 2002 | 49.54 | 49.72 | 48.54 | 48.54 | 180,634 | -0.81(-1.64%) |
Jun 19, 2002 | 49.22 | 50.09 | 48.95 | 49.35 | 166,351 | +0.13(+0.26%) |
Jun 18, 2002 | 48.96 | 49.29 | 48.69 | 49.22 | 136,734 | +0.27(+0.56%) |
Jun 17, 2002 | 48.26 | 49.20 | 48.26 | 48.95 | 171,502 | +0.68(+1.42%) |
Jun 14, 2002 | 48.01 | 48.52 | 47.45 | 48.26 | 176,770 | +0.14(+0.28%) |
Jun 12, 2002 | 47.67 | 48.22 | 47.51 | 48.13 | 222,426 | +0.38(+0.81%) |
Jun 11, 2002 | 47.85 | 48.03 | 47.69 | 47.74 | 200,535 | -0.11(-0.23%) |
Jun 10, 2002 | 47.88 | 48.18 | 47.73 | 47.85 | 106,764 | -0.08(-0.16%) |
Jun 07, 2002 | 47.32 | 48.35 | 46.73 | 47.93 | 239,401 | +0.43(+0.90%) |
Jun 06, 2002 | 48.22 | 48.22 | 47.49 | 47.50 | 116,130 | -0.71(-1.47%) |
Jun 05, 2002 | 47.63 | 48.55 | 47.63 | 48.21 | 123,271 | -0.86(-1.76%) |
May 31, 2002 | 48.93 | 49.31 | 48.78 | 49.07 | 59,235 | -0.21(-0.42%) |
May 28, 2002 | 49.80 | 49.80 | 48.78 | 49.28 | 35,120 | -0.55(-1.10%) |
May 27, 2002 | 49.90 | 50.10 | 49.63 | 49.83 | 106,764 | +0.00(+0.00%) |
May 24, 2002 | 49.90 | 50.10 | 49.63 | 49.83 | 104,540 | -0.20(-0.41%) |
May 23, 2002 | 49.54 | 50.04 | 49.29 | 50.03 | 374,613 | +0.49(+0.98%) |
May 22, 2002 | 49.29 | 49.97 | 49.07 | 49.54 | 3,394,936 | +0.00(+0.00%) |
May 21, 2002 | 49.89 | 50.70 | 49.20 | 49.54 | 270,073 | -0.38(-0.75%) |
May 20, 2002 | 49.72 | 50.26 | 49.65 | 49.92 | 148,206 | +0.16(+0.33%) |
May 17, 2002 | 48.82 | 49.76 | 48.82 | 49.76 | 197,608 | +0.77(+1.57%) |
May 16, 2002 | 49.03 | 49.19 | 48.85 | 48.99 | 112,969 | -0.12(-0.24%) |
May 15, 2002 | 48.73 | 49.37 | 48.39 | 49.11 | 120,344 | +0.20(+0.40%) |
May 14, 2002 | 47.90 | 48.97 | 47.90 | 48.91 | 108,755 | +1.22(+2.56%) |
May 13, 2002 | 47.39 | 47.80 | 47.07 | 47.69 | 93,068 | +0.30(+0.63%) |
May 10, 2002 | 47.76 | 47.76 | 46.98 | 47.39 | 149,962 | -0.37(-0.77%) |
May 09, 2002 | 48.78 | 48.78 | 47.75 | 47.76 | 128,890 | -1.17(-2.39%) |
May 08, 2002 | 48.18 | 48.96 | 48.18 | 48.93 | 152,303 | +0.96(+1.99%) |
May 07, 2002 | 47.97 | 48.71 | 47.88 | 47.97 | 113,086 | +0.00(+0.00%) |
May 06, 2002 | 48.56 | 48.82 | 47.96 | 47.97 | 113,437 | -0.51(-1.06%) |
May 03, 2002 | 49.29 | 49.50 | 48.13 | 48.49 | 177,824 | -0.63(-1.29%) |
May 02, 2002 | 48.35 | 49.20 | 48.35 | 49.12 | 180,399 | +0.78(+1.61%) |