Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 34.76 | 35.88 | 34.51 | 35.80 | 138,000 | +0.30(+0.85%) |
Jul 30, 2002 | 35.63 | 36.20 | 35.39 | 35.50 | 78,100 | -0.25(-0.70%) |
Jul 29, 2002 | 34.55 | 35.75 | 34.55 | 35.75 | 70,700 | +2.45(+7.36%) |
Jul 26, 2002 | 33.50 | 33.58 | 32.65 | 33.30 | 60,020 | -1.20(-3.48%) |
Jul 25, 2002 | 32.70 | 34.82 | 32.35 | 34.50 | 132,300 | -0.24(-0.69%) |
Jul 24, 2002 | 32.90 | 35.61 | 32.42 | 34.74 | 215,425 | -0.91(-2.56%) |
Jul 23, 2002 | 36.95 | 37.00 | 35.65 | 35.65 | 225,200 | -1.93(-5.13%) |
Jul 22, 2002 | 39.01 | 39.03 | 37.58 | 37.58 | 171,200 | -1.67(-4.25%) |
Jul 19, 2002 | 39.93 | 40.40 | 39.25 | 39.25 | 46,000 | -1.70(-4.15%) |
Jul 17, 2002 | 40.39 | 41.00 | 39.95 | 40.95 | 64,300 | -1.56(-3.67%) |
Jul 12, 2002 | 43.00 | 43.10 | 42.26 | 42.51 | 98,500 | -0.05(-0.12%) |
Jul 11, 2002 | 42.60 | 43.24 | 42.00 | 42.56 | 75,800 | -0.74(-1.71%) |
Jul 10, 2002 | 44.88 | 44.88 | 43.30 | 43.30 | 113,100 | -1.58(-3.52%) |
Jul 09, 2002 | 45.20 | 45.20 | 44.88 | 44.88 | 118,100 | -0.32(-0.71%) |
Jul 08, 2002 | 44.70 | 45.20 | 44.70 | 45.20 | 39,800 | +0.50(+1.12%) |
Jul 05, 2002 | 44.08 | 45.00 | 44.00 | 44.70 | 35,500 | +0.59(+1.34%) |
Jul 04, 2002 | 44.50 | 44.76 | 44.00 | 44.11 | 94,100 | +0.00(+0.00%) |
Jul 03, 2002 | 44.50 | 44.76 | 44.00 | 44.11 | 94,100 | -0.46(-1.03%) |
Jul 02, 2002 | 44.41 | 45.33 | 44.39 | 44.57 | 130,400 | -0.25(-0.56%) |
Jul 01, 2002 | 44.42 | 45.10 | 44.42 | 44.82 | 76,200 | +1.32(+3.03%) |
Jun 28, 2002 | 42.75 | 43.65 | 42.75 | 43.50 | 29,100 | +1.27(+3.01%) |
Jun 27, 2002 | 41.71 | 42.30 | 41.55 | 42.23 | 134,500 | +0.99(+2.40%) |
Jun 26, 2002 | 41.34 | 41.37 | 41.00 | 41.24 | 218,300 | -0.70(-1.67%) |
Jun 25, 2002 | 41.77 | 42.14 | 41.65 | 41.94 | 317,000 | -1.07(-2.49%) |
Jun 21, 2002 | 42.81 | 43.38 | 42.74 | 43.01 | 40,100 | -0.32(-0.74%) |
Jun 20, 2002 | 43.23 | 43.73 | 42.92 | 43.33 | 591,900 | -0.17(-0.39%) |
Jun 19, 2002 | 44.01 | 44.13 | 43.50 | 43.50 | 122,200 | -1.18(-2.64%) |
Jun 18, 2002 | 43.86 | 44.70 | 43.86 | 44.68 | 235,200 | +0.78(+1.78%) |
Jun 17, 2002 | 43.45 | 44.05 | 43.26 | 43.90 | 258,000 | +0.02(+0.05%) |
Jun 14, 2002 | 43.76 | 43.88 | 43.31 | 43.88 | 40,400 | -0.05(-0.11%) |
Jun 12, 2002 | 43.35 | 43.95 | 43.25 | 43.93 | 61,400 | -0.56(-1.26%) |
Jun 11, 2002 | 44.00 | 44.70 | 43.98 | 44.49 | 84,500 | +0.58(+1.32%) |
Jun 10, 2002 | 44.16 | 44.40 | 43.78 | 43.91 | 28,400 | +0.27(+0.62%) |
Jun 07, 2002 | 43.45 | 43.75 | 42.90 | 43.64 | 155,000 | -0.30(-0.68%) |
Jun 06, 2002 | 44.27 | 44.52 | 43.91 | 43.94 | 126,200 | -0.65(-1.46%) |
Jun 05, 2002 | 44.01 | 44.70 | 43.88 | 44.59 | 55,000 | -0.41(-0.91%) |
May 31, 2002 | 45.37 | 45.37 | 44.64 | 45.00 | 119,600 | +0.10(+0.22%) |
May 28, 2002 | 44.25 | 45.11 | 44.25 | 44.90 | 20,400 | +0.59(+1.33%) |
May 27, 2002 | 44.35 | 44.68 | 44.09 | 44.31 | 33,600 | +0.00(+0.00%) |
May 24, 2002 | 44.35 | 44.68 | 44.09 | 44.31 | 33,600 | -0.81(-1.79%) |
May 23, 2002 | 44.55 | 45.25 | 44.55 | 45.12 | 45,200 | +0.43(+0.96%) |
May 22, 2002 | 44.79 | 44.83 | 44.37 | 44.69 | 15,900 | +0.45(+1.02%) |
May 21, 2002 | 44.41 | 44.51 | 43.98 | 44.24 | 24,200 | -0.15(-0.34%) |
May 20, 2002 | 44.76 | 44.76 | 44.17 | 44.39 | 43,100 | -0.04(-0.09%) |
May 17, 2002 | 44.68 | 44.70 | 44.04 | 44.43 | 34,900 | +0.03(+0.07%) |
May 16, 2002 | 44.58 | 44.75 | 44.10 | 44.40 | 53,000 | +0.27(+0.61%) |
May 15, 2002 | 43.69 | 44.15 | 43.61 | 44.13 | 28,900 | +0.79(+1.82%) |
May 14, 2002 | 43.08 | 43.62 | 42.95 | 43.34 | 46,500 | -0.56(-1.28%) |
May 13, 2002 | 43.84 | 44.18 | 43.65 | 43.90 | 13,700 | +0.47(+1.08%) |
May 10, 2002 | 44.07 | 44.07 | 43.21 | 43.43 | 22,900 | -0.22(-0.50%) |
May 09, 2002 | 43.67 | 43.80 | 43.27 | 43.65 | 31,800 | -0.20(-0.46%) |
May 08, 2002 | 43.87 | 44.20 | 43.55 | 43.85 | 28,000 | -0.10(-0.23%) |
May 07, 2002 | 43.81 | 44.34 | 43.68 | 43.95 | 25,700 | +0.45(+1.03%) |
May 06, 2002 | 43.50 | 43.93 | 43.42 | 43.50 | 20,500 | -0.85(-1.91%) |
May 03, 2002 | 43.64 | 44.35 | 43.42 | 44.35 | 37,200 | +1.27(+2.95%) |
May 02, 2002 | 43.35 | 43.80 | 43.00 | 43.08 | 242,000 | -0.58(-1.33%) |