Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 42.24 | 43.84 | 42.06 | 43.84 | 2,676,666 | +1.62(+3.83%) |
Jul 30, 2002 | 41.94 | 42.90 | 41.77 | 42.22 | 2,483,840 | -0.47(-1.11%) |
Jul 29, 2002 | 41.04 | 42.74 | 41.00 | 42.69 | 2,038,562 | +2.23(+5.51%) |
Jul 26, 2002 | 40.21 | 40.48 | 39.40 | 40.46 | 1,221,115 | +0.25(+0.62%) |
Jul 25, 2002 | 39.53 | 40.78 | 38.72 | 40.21 | 2,750,937 | +0.68(+1.72%) |
Jul 24, 2002 | 38.29 | 39.71 | 37.61 | 39.53 | 4,806,818 | -0.03(-0.09%) |
Jul 23, 2002 | 39.71 | 40.86 | 38.94 | 39.57 | 3,672,992 | -0.01(-0.02%) |
Jul 22, 2002 | 41.60 | 43.45 | 39.20 | 39.58 | 5,740,612 | -2.76(-6.52%) |
Jul 19, 2002 | 43.23 | 43.45 | 41.97 | 42.34 | 4,534,839 | -1.26(-2.88%) |
Jul 17, 2002 | 44.48 | 44.82 | 42.94 | 43.59 | 2,116,669 | +0.66(+1.54%) |
Jul 12, 2002 | 43.41 | 44.27 | 42.58 | 42.93 | 1,760,307 | -0.46(-1.07%) |
Jul 11, 2002 | 44.52 | 44.78 | 43.23 | 43.40 | 2,981,189 | -1.56(-3.46%) |
Jul 10, 2002 | 45.86 | 46.12 | 44.92 | 44.95 | 2,485,932 | -0.72(-1.58%) |
Jul 09, 2002 | 45.53 | 45.68 | 45.53 | 45.68 | 1,251,451 | +0.32(+0.70%) |
Jul 08, 2002 | 45.60 | 45.60 | 45.36 | 45.36 | 1,668,485 | -0.37(-0.81%) |
Jul 05, 2002 | 45.60 | 45.77 | 45.34 | 45.73 | 588,590 | +0.29(+0.64%) |
Jul 04, 2002 | 44.74 | 45.66 | 44.74 | 45.44 | 1,683,827 | +0.00(+0.00%) |
Jul 03, 2002 | 44.74 | 45.66 | 44.74 | 45.44 | 1,683,827 | +0.85(+1.91%) |
Jul 02, 2002 | 44.91 | 45.20 | 44.44 | 44.58 | 2,253,472 | -0.50(-1.11%) |
Jul 01, 2002 | 45.94 | 46.24 | 44.92 | 45.08 | 1,526,219 | -0.86(-1.87%) |
Jun 28, 2002 | 44.59 | 46.25 | 44.43 | 45.94 | 2,526,264 | +1.57(+3.53%) |
Jun 27, 2002 | 44.18 | 44.84 | 43.92 | 44.38 | 2,954,921 | +1.14(+2.65%) |
Jun 26, 2002 | 41.31 | 43.54 | 40.65 | 43.23 | 5,734,452 | +1.94(+4.69%) |
Jun 25, 2002 | 44.31 | 45.17 | 40.80 | 41.30 | 17,008,322 | -7.22(-14.88%) |
Jun 21, 2002 | 47.36 | 48.27 | 47.36 | 48.52 | 2,636,334 | +0.95(+1.99%) |
Jun 20, 2002 | 47.41 | 47.92 | 47.32 | 47.57 | 1,548,419 | -0.09(-0.20%) |
Jun 19, 2002 | 48.06 | 48.38 | 47.54 | 47.66 | 1,686,152 | -0.48(-1.00%) |
Jun 18, 2002 | 48.40 | 48.52 | 47.84 | 48.15 | 1,372,563 | -0.57(-1.17%) |
Jun 17, 2002 | 48.40 | 48.83 | 48.35 | 48.71 | 1,915,823 | +0.47(+0.98%) |
Jun 14, 2002 | 48.82 | 49.26 | 47.78 | 48.24 | 1,700,099 | +0.15(+0.30%) |
Jun 12, 2002 | 47.84 | 48.39 | 47.52 | 48.09 | 1,170,206 | -0.09(-0.18%) |
Jun 11, 2002 | 48.27 | 48.95 | 48.05 | 48.18 | 2,573,105 | +0.47(+0.99%) |
Jun 10, 2002 | 46.81 | 48.16 | 46.76 | 47.71 | 1,317,353 | +0.95(+2.04%) |
Jun 07, 2002 | 45.86 | 47.13 | 45.86 | 46.75 | 1,310,263 | +0.32(+0.69%) |
Jun 06, 2002 | 46.20 | 46.63 | 45.74 | 46.43 | 1,679,062 | +0.66(+1.45%) |
Jun 05, 2002 | 45.38 | 45.81 | 45.12 | 45.77 | 1,002,718 | -0.65(-1.39%) |
May 31, 2002 | 46.46 | 46.98 | 46.18 | 46.42 | 1,407,315 | +1.59(+3.55%) |
May 28, 2002 | 45.17 | 45.51 | 44.74 | 44.82 | 1,399,993 | -0.74(-1.62%) |
May 27, 2002 | 45.90 | 46.32 | 45.56 | 45.56 | 1,033,403 | +0.00(+0.00%) |
May 24, 2002 | 45.90 | 46.32 | 45.56 | 45.56 | 1,033,403 | -0.89(-1.93%) |
May 23, 2002 | 45.86 | 46.62 | 45.77 | 46.46 | 851,386 | +0.51(+1.10%) |
May 22, 2002 | 45.69 | 46.00 | 45.56 | 45.95 | 854,176 | +0.18(+0.39%) |
May 21, 2002 | 46.49 | 46.84 | 45.69 | 45.77 | 1,115,810 | -0.80(-1.72%) |
May 20, 2002 | 46.74 | 47.39 | 46.20 | 46.57 | 1,026,894 | -0.17(-0.37%) |
May 17, 2002 | 47.41 | 47.58 | 46.07 | 46.74 | 1,528,311 | -0.13(-0.28%) |
May 16, 2002 | 46.98 | 47.05 | 46.29 | 46.87 | 692,034 | +0.05(+0.11%) |
May 15, 2002 | 46.46 | 47.23 | 46.46 | 46.82 | 1,046,420 | +0.62(+1.34%) |
May 14, 2002 | 45.69 | 46.80 | 45.62 | 46.20 | 1,071,526 | +0.65(+1.44%) |
May 13, 2002 | 44.82 | 45.93 | 44.68 | 45.55 | 957,621 | +1.17(+2.64%) |
May 10, 2002 | 45.04 | 45.28 | 44.25 | 44.38 | 1,037,355 | -0.62(-1.38%) |
May 09, 2002 | 45.60 | 45.94 | 44.95 | 45.00 | 1,673,366 | -0.40(-0.87%) |
May 08, 2002 | 43.32 | 45.45 | 43.31 | 45.39 | 2,208,956 | +2.45(+5.71%) |
May 07, 2002 | 43.57 | 43.84 | 42.89 | 42.94 | 1,220,069 | -0.63(-1.44%) |
May 06, 2002 | 43.90 | 44.55 | 43.56 | 43.57 | 836,509 | -0.73(-1.65%) |
May 03, 2002 | 44.43 | 44.89 | 44.12 | 44.30 | 1,126,736 | -0.13(-0.29%) |
May 02, 2002 | 44.41 | 45.00 | 44.22 | 44.43 | 1,990,791 | +0.28(+0.64%) |