Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 42.65 | 43.76 | 42.51 | 43.71 | 4,865,628 | +1.00(+2.34%) |
Jul 30, 2002 | 43.34 | 43.38 | 42.22 | 42.71 | 5,028,118 | -0.81(-1.87%) |
Jul 29, 2002 | 41.95 | 43.56 | 41.93 | 43.53 | 5,284,294 | +1.95(+4.68%) |
Jul 26, 2002 | 41.02 | 41.63 | 40.46 | 41.58 | 3,998,461 | +0.50(+1.21%) |
Jul 25, 2002 | 41.02 | 41.68 | 39.03 | 41.08 | 7,684,639 | -0.09(-0.22%) |
Jul 24, 2002 | 38.60 | 41.53 | 36.56 | 41.18 | 9,697,479 | +2.36(+6.07%) |
Jul 23, 2002 | 40.29 | 40.55 | 38.17 | 38.82 | 8,621,941 | -1.46(-3.61%) |
Jul 22, 2002 | 39.79 | 41.24 | 39.36 | 40.28 | 8,358,645 | +0.52(+1.31%) |
Jul 19, 2002 | 40.81 | 40.95 | 39.66 | 39.75 | 8,939,061 | -3.41(-7.91%) |
Jul 17, 2002 | 42.56 | 43.43 | 42.27 | 43.17 | 5,230,966 | +1.07(+2.55%) |
Jul 12, 2002 | 43.56 | 43.66 | 41.54 | 42.10 | 5,651,172 | -1.23(-2.84%) |
Jul 11, 2002 | 43.80 | 44.43 | 42.97 | 43.33 | 5,547,934 | -0.62(-1.40%) |
Jul 10, 2002 | 44.46 | 44.68 | 43.86 | 43.94 | 4,457,816 | -0.22(-0.51%) |
Jul 09, 2002 | 45.05 | 45.34 | 44.62 | 44.17 | 3,894,014 | -0.88(-1.95%) |
Jul 08, 2002 | 44.50 | 45.16 | 44.39 | 45.05 | 3,622,844 | +0.54(+1.22%) |
Jul 05, 2002 | 43.43 | 44.54 | 43.17 | 44.50 | 1,579,099 | +1.14(+2.64%) |
Jul 04, 2002 | 43.30 | 43.74 | 42.84 | 43.36 | 3,702,956 | +0.00(+0.00%) |
Jul 03, 2002 | 43.30 | 43.74 | 42.84 | 43.36 | 3,702,956 | -0.20(-0.46%) |
Jul 02, 2002 | 44.18 | 44.37 | 43.43 | 43.56 | 4,979,749 | -0.47(-1.07%) |
Jul 01, 2002 | 44.14 | 44.43 | 43.80 | 44.03 | 3,277,610 | -0.07(-0.15%) |
Jun 28, 2002 | 43.64 | 44.46 | 43.62 | 44.09 | 5,148,738 | +0.43(+0.99%) |
Jun 27, 2002 | 42.77 | 43.79 | 42.74 | 43.66 | 4,431,364 | +1.03(+2.42%) |
Jun 26, 2002 | 42.11 | 42.95 | 42.01 | 42.63 | 5,150,552 | -0.30(-0.71%) |
Jun 25, 2002 | 43.23 | 43.30 | 42.63 | 42.94 | 3,463,529 | +0.02(+0.05%) |
Jun 21, 2002 | 42.41 | 43.06 | 42.41 | 42.92 | 4,949,669 | -0.03(-0.08%) |
Jun 20, 2002 | 43.16 | 43.60 | 42.92 | 42.95 | 3,592,160 | -0.27(-0.63%) |
Jun 19, 2002 | 43.73 | 43.82 | 43.21 | 43.22 | 3,160,920 | -0.75(-1.72%) |
Jun 18, 2002 | 43.66 | 44.07 | 43.33 | 43.98 | 2,541,039 | +0.25(+0.57%) |
Jun 17, 2002 | 42.18 | 43.76 | 42.14 | 43.72 | 3,351,524 | +1.61(+3.82%) |
Jun 14, 2002 | 41.56 | 42.41 | 41.32 | 42.12 | 2,731,493 | +0.00(+0.00%) |
Jun 12, 2002 | 42.41 | 42.46 | 41.85 | 42.12 | 3,514,467 | -0.10(-0.23%) |
Jun 11, 2002 | 42.61 | 43.14 | 42.20 | 42.22 | 3,304,213 | -0.24(-0.58%) |
Jun 10, 2002 | 42.50 | 42.76 | 42.31 | 42.46 | 2,066,871 | +0.03(+0.08%) |
Jun 07, 2002 | 41.94 | 42.43 | 41.77 | 42.43 | 3,364,674 | +0.37(+0.88%) |
Jun 06, 2002 | 42.96 | 42.97 | 41.83 | 42.06 | 2,804,651 | -0.75(-1.75%) |
Jun 05, 2002 | 42.44 | 42.96 | 42.35 | 42.80 | 2,127,635 | -0.31(-0.72%) |
May 31, 2002 | 43.01 | 43.15 | 42.84 | 43.12 | 4,401,285 | +0.19(+0.45%) |
May 28, 2002 | 43.41 | 43.43 | 42.63 | 42.92 | 2,037,245 | -0.47(-1.08%) |
May 27, 2002 | 43.53 | 43.85 | 43.35 | 43.39 | 1,732,520 | +0.00(+0.00%) |
May 24, 2002 | 43.53 | 43.85 | 43.35 | 43.39 | 1,731,915 | -0.29(-0.67%) |
May 23, 2002 | 43.83 | 44.07 | 43.21 | 43.68 | 2,572,026 | -0.09(-0.20%) |
May 22, 2002 | 43.56 | 43.89 | 43.21 | 43.77 | 2,182,201 | +0.20(+0.46%) |
May 21, 2002 | 43.45 | 43.92 | 43.37 | 43.57 | 3,188,732 | +0.24(+0.57%) |
May 20, 2002 | 44.37 | 44.50 | 43.12 | 43.33 | 4,766,773 | -1.28(-2.86%) |
May 17, 2002 | 44.59 | 44.88 | 44.56 | 44.60 | 2,879,321 | -0.14(-0.31%) |
May 16, 2002 | 44.84 | 44.95 | 44.56 | 44.74 | 2,262,766 | -0.03(-0.07%) |
May 15, 2002 | 44.85 | 45.19 | 44.54 | 44.78 | 2,411,652 | -0.08(-0.18%) |
May 14, 2002 | 44.92 | 44.92 | 44.35 | 44.86 | 2,018,502 | +0.46(+1.04%) |
May 13, 2002 | 43.95 | 44.46 | 43.78 | 44.39 | 2,076,545 | +0.58(+1.31%) |
May 10, 2002 | 44.69 | 44.69 | 43.79 | 43.82 | 2,390,037 | -0.52(-1.18%) |
May 09, 2002 | 45.09 | 45.09 | 44.33 | 44.34 | 1,793,284 | -0.79(-1.74%) |
May 08, 2002 | 44.84 | 45.23 | 44.80 | 45.13 | 2,116,752 | +0.37(+0.83%) |
May 07, 2002 | 44.81 | 45.22 | 44.66 | 44.76 | 1,667,826 | +0.00(+0.00%) |
May 06, 2002 | 45.38 | 45.83 | 44.67 | 44.76 | 1,945,797 | -0.85(-1.87%) |
May 03, 2002 | 45.65 | 45.71 | 45.11 | 45.61 | 2,677,833 | -0.02(-0.04%) |
May 02, 2002 | 45.48 | 45.77 | 45.33 | 45.63 | 2,333,657 | +0.24(+0.54%) |