Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 35.75 | 35.76 | 34.76 | 35.59 | 1,253,941 | -0.15(-0.43%) |
Jul 30, 2002 | 36.30 | 36.49 | 35.06 | 35.74 | 1,722,489 | -0.83(-2.26%) |
Jul 29, 2002 | 34.82 | 36.81 | 34.73 | 36.57 | 1,331,707 | +1.79(+5.15%) |
Jul 26, 2002 | 33.90 | 34.79 | 33.29 | 34.78 | 1,506,142 | +1.03(+3.05%) |
Jul 25, 2002 | 33.81 | 34.44 | 32.66 | 33.75 | 2,234,081 | -0.35(-1.02%) |
Jul 24, 2002 | 32.97 | 34.26 | 32.55 | 34.09 | 3,184,619 | +1.09(+3.29%) |
Jul 23, 2002 | 33.66 | 34.53 | 33.01 | 33.01 | 25,010,630 | -0.76(-2.26%) |
Jul 22, 2002 | 34.79 | 35.07 | 33.30 | 33.77 | 2,166,740 | -1.07(-3.07%) |
Jul 19, 2002 | 35.63 | 35.77 | 34.52 | 34.84 | 2,004,555 | -1.77(-4.83%) |
Jul 17, 2002 | 36.63 | 37.01 | 35.55 | 36.61 | 2,319,181 | -0.33(-0.90%) |
Jul 12, 2002 | 38.92 | 38.92 | 36.61 | 36.94 | 2,076,706 | -0.66(-1.77%) |
Jul 11, 2002 | 37.95 | 39.00 | 35.55 | 37.61 | 4,547,589 | -0.34(-0.90%) |
Jul 10, 2002 | 39.43 | 40.19 | 37.95 | 37.95 | 1,927,718 | -1.44(-3.64%) |
Jul 09, 2002 | 39.53 | 39.53 | 39.38 | 39.38 | 1,903,051 | -0.15(-0.37%) |
Jul 08, 2002 | 40.33 | 40.54 | 39.27 | 39.53 | 1,634,305 | -0.80(-1.99%) |
Jul 05, 2002 | 39.12 | 40.38 | 38.68 | 40.33 | 966,695 | +1.77(+4.58%) |
Jul 04, 2002 | 38.55 | 39.28 | 37.45 | 38.56 | 1,695,355 | +0.00(+0.00%) |
Jul 03, 2002 | 38.55 | 39.28 | 37.45 | 38.56 | 1,689,559 | +0.09(+0.23%) |
Jul 02, 2002 | 38.68 | 39.80 | 38.35 | 38.47 | 1,701,029 | -0.19(-0.50%) |
Jul 01, 2002 | 39.99 | 40.60 | 38.66 | 38.67 | 1,203,744 | -1.41(-3.52%) |
Jun 28, 2002 | 39.53 | 40.60 | 39.47 | 40.08 | 1,848,167 | +0.45(+1.15%) |
Jun 27, 2002 | 38.86 | 39.66 | 37.80 | 39.62 | 2,120,366 | +1.14(+2.97%) |
Jun 26, 2002 | 38.29 | 38.84 | 37.45 | 38.48 | 2,302,284 | -0.11(-0.27%) |
Jun 25, 2002 | 39.24 | 40.15 | 38.08 | 38.59 | 1,823,253 | +0.62(+1.64%) |
Jun 21, 2002 | 37.48 | 38.67 | 37.48 | 37.96 | 1,751,966 | -0.24(-0.64%) |
Jun 20, 2002 | 38.63 | 39.69 | 38.08 | 38.20 | 1,276,141 | -0.36(-0.93%) |
Jun 19, 2002 | 39.24 | 39.49 | 38.34 | 38.56 | 1,680,925 | -0.56(-1.43%) |
Jun 18, 2002 | 39.19 | 39.64 | 38.84 | 39.12 | 1,755,543 | -0.83(-2.07%) |
Jun 17, 2002 | 39.99 | 40.48 | 39.47 | 39.95 | 1,275,401 | +0.60(+1.52%) |
Jun 14, 2002 | 39.18 | 39.92 | 37.56 | 39.35 | 2,221,254 | -1.04(-2.57%) |
Jun 12, 2002 | 40.10 | 40.89 | 38.72 | 40.39 | 1,946,464 | +0.36(+0.89%) |
Jun 11, 2002 | 41.35 | 41.55 | 39.78 | 40.03 | 1,372,342 | -1.01(-2.45%) |
Jun 10, 2002 | 41.04 | 41.47 | 40.76 | 41.03 | 1,135,787 | +0.18(+0.44%) |
Jun 07, 2002 | 40.70 | 41.51 | 40.69 | 40.86 | 1,452,633 | -0.06(-0.16%) |
Jun 06, 2002 | 41.79 | 41.95 | 40.43 | 40.92 | 1,251,598 | -0.91(-2.17%) |
Jun 05, 2002 | 41.33 | 42.36 | 41.20 | 41.83 | 1,633,071 | -0.50(-1.19%) |
May 31, 2002 | 42.15 | 42.93 | 41.62 | 42.33 | 1,570,048 | -1.29(-2.96%) |
May 28, 2002 | 43.76 | 44.04 | 42.73 | 43.62 | 1,422,293 | +0.21(+0.49%) |
May 27, 2002 | 44.11 | 44.29 | 43.10 | 43.41 | 697,579 | +0.00(+0.00%) |
May 24, 2002 | 44.11 | 44.29 | 43.10 | 43.41 | 669,582 | -0.64(-1.45%) |
May 23, 2002 | 43.67 | 44.53 | 42.74 | 44.05 | 1,869,380 | +0.50(+1.15%) |
May 22, 2002 | 43.63 | 43.70 | 42.57 | 43.55 | 1,676,362 | -0.07(-0.17%) |
May 21, 2002 | 43.91 | 44.75 | 43.43 | 43.62 | 1,807,960 | -0.11(-0.26%) |
May 20, 2002 | 44.19 | 44.47 | 43.13 | 43.73 | 758,383 | -0.54(-1.21%) |
May 17, 2002 | 44.48 | 44.59 | 43.33 | 44.27 | 1,875,794 | -0.46(-1.03%) |
May 16, 2002 | 45.16 | 45.17 | 44.38 | 44.73 | 1,735,069 | -0.43(-0.95%) |
May 15, 2002 | 45.51 | 45.61 | 44.85 | 45.16 | 2,353,962 | -0.47(-1.03%) |
May 14, 2002 | 44.63 | 45.91 | 44.63 | 45.63 | 1,559,934 | +1.18(+2.64%) |
May 13, 2002 | 43.71 | 44.76 | 43.46 | 44.46 | 1,605,075 | +0.88(+2.03%) |
May 10, 2002 | 44.76 | 44.98 | 43.50 | 43.57 | 1,619,751 | -1.11(-2.49%) |
May 09, 2002 | 44.59 | 45.28 | 44.40 | 44.68 | 1,732,726 | +0.07(+0.16%) |
May 08, 2002 | 43.39 | 44.99 | 43.24 | 44.61 | 3,023,668 | +1.44(+3.32%) |
May 07, 2002 | 41.76 | 43.62 | 41.75 | 43.18 | 2,400,705 | +1.86(+4.51%) |
May 06, 2002 | 41.97 | 42.49 | 41.08 | 41.31 | 1,272,195 | -0.69(-1.64%) |
May 03, 2002 | 42.57 | 42.62 | 41.30 | 42.00 | 1,646,885 | -0.45(-1.07%) |
May 02, 2002 | 42.03 | 42.81 | 41.80 | 42.45 | 1,294,025 | +0.53(+1.26%) |