Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 32.49 | 33.21 | 32.29 | 33.18 | 591,638 | +0.03(+0.10%) |
Jul 30, 2002 | 33.08 | 33.33 | 32.98 | 33.15 | 429,182 | -0.19(-0.56%) |
Jul 29, 2002 | 32.88 | 33.43 | 32.80 | 33.33 | 322,433 | +0.59(+1.80%) |
Jul 26, 2002 | 32.64 | 33.10 | 32.33 | 32.74 | 1,309,713 | +0.58(+1.81%) |
Jul 25, 2002 | 30.86 | 32.37 | 30.75 | 32.16 | 647,783 | +1.82(+5.99%) |
Jul 24, 2002 | 28.63 | 30.38 | 28.35 | 30.34 | 725,074 | +1.03(+3.51%) |
Jul 23, 2002 | 29.52 | 29.77 | 28.92 | 29.31 | 640,492 | -0.31(-1.04%) |
Jul 22, 2002 | 30.47 | 30.73 | 29.01 | 29.62 | 766,928 | +0.20(+0.68%) |
Jul 19, 2002 | 30.93 | 31.17 | 29.71 | 29.42 | 889,572 | -1.67(-5.38%) |
Jul 17, 2002 | 31.31 | 31.43 | 30.93 | 31.10 | 389,224 | -0.62(-1.95%) |
Jul 12, 2002 | 32.09 | 32.14 | 31.61 | 31.71 | 299,538 | -0.01(-0.02%) |
Jul 11, 2002 | 32.09 | 32.23 | 31.28 | 31.72 | 496,556 | -0.37(-1.15%) |
Jul 10, 2002 | 32.63 | 32.67 | 31.99 | 32.09 | 281,892 | -0.60(-1.85%) |
Jul 09, 2002 | 32.43 | 32.70 | 32.43 | 32.70 | 488,535 | -0.44(-1.32%) |
Jul 08, 2002 | 32.81 | 33.13 | 32.81 | 33.13 | 859,531 | -0.43(-1.29%) |
Jul 05, 2002 | 33.14 | 33.63 | 33.11 | 33.57 | 313,683 | -0.64(-1.86%) |
Jul 04, 2002 | 34.66 | 34.73 | 34.00 | 34.20 | 327,391 | +0.00(+0.00%) |
Jul 03, 2002 | 34.66 | 34.73 | 34.00 | 34.20 | 327,391 | -0.85(-2.43%) |
Jul 02, 2002 | 35.18 | 35.38 | 34.89 | 35.05 | 515,077 | -0.43(-1.20%) |
Jul 01, 2002 | 35.86 | 35.97 | 35.48 | 35.48 | 248,205 | +0.06(+0.17%) |
Jun 28, 2002 | 35.11 | 35.55 | 35.11 | 35.42 | 435,744 | +0.69(+1.97%) |
Jun 27, 2002 | 34.70 | 34.82 | 34.42 | 34.73 | 239,747 | +0.62(+1.83%) |
Jun 26, 2002 | 34.07 | 34.29 | 34.03 | 34.11 | 669,221 | +0.10(+0.28%) |
Jun 25, 2002 | 34.33 | 34.45 | 33.98 | 34.01 | 236,247 | +0.02(+0.06%) |
Jun 21, 2002 | 33.84 | 34.14 | 33.76 | 33.99 | 308,433 | +0.10(+0.28%) |
Jun 20, 2002 | 33.48 | 34.03 | 33.46 | 33.90 | 179,664 | +0.55(+1.65%) |
Jun 19, 2002 | 33.46 | 33.74 | 33.31 | 33.35 | 261,767 | -0.71(-2.07%) |
Jun 18, 2002 | 33.84 | 34.22 | 33.78 | 34.05 | 186,810 | +0.13(+0.38%) |
Jun 17, 2002 | 33.91 | 33.96 | 33.70 | 33.92 | 294,725 | +0.43(+1.27%) |
Jun 14, 2002 | 33.77 | 33.78 | 33.35 | 33.50 | 350,870 | -0.96(-2.79%) |
Jun 12, 2002 | 34.56 | 34.70 | 34.29 | 34.46 | 238,288 | -0.26(-0.75%) |
Jun 11, 2002 | 34.70 | 34.90 | 34.66 | 34.72 | 162,748 | +0.09(+0.26%) |
Jun 10, 2002 | 34.46 | 34.67 | 34.39 | 34.63 | 204,018 | +0.11(+0.32%) |
Jun 07, 2002 | 34.22 | 34.59 | 34.07 | 34.52 | 408,328 | +0.27(+0.78%) |
Jun 06, 2002 | 34.70 | 34.93 | 34.22 | 34.25 | 174,414 | -0.06(-0.18%) |
Jun 05, 2002 | 34.06 | 34.32 | 34.01 | 34.31 | 152,394 | -0.54(-1.55%) |
May 31, 2002 | 35.11 | 35.25 | 34.56 | 34.86 | 278,392 | +0.46(+1.34%) |
May 28, 2002 | 34.63 | 34.80 | 34.39 | 34.40 | 280,580 | -0.38(-1.10%) |
May 27, 2002 | 34.67 | 34.99 | 34.50 | 34.78 | 597,326 | +0.00(+0.00%) |
May 24, 2002 | 34.67 | 34.99 | 34.50 | 34.78 | 597,326 | +1.24(+3.70%) |
May 23, 2002 | 33.81 | 33.81 | 33.40 | 33.54 | 585,076 | -0.20(-0.59%) |
May 22, 2002 | 33.95 | 33.98 | 33.68 | 33.74 | 607,242 | -0.18(-0.53%) |
May 21, 2002 | 34.42 | 34.48 | 33.82 | 33.92 | 568,014 | -0.51(-1.47%) |
May 20, 2002 | 34.70 | 34.86 | 34.36 | 34.42 | 506,035 | -0.82(-2.33%) |
May 17, 2002 | 34.92 | 35.25 | 34.73 | 35.25 | 425,536 | +0.25(+0.71%) |
May 16, 2002 | 35.03 | 35.11 | 34.83 | 35.00 | 291,954 | -0.31(-0.87%) |
May 15, 2002 | 35.45 | 35.65 | 35.23 | 35.31 | 272,559 | +0.26(+0.74%) |
May 14, 2002 | 35.10 | 35.12 | 34.90 | 35.05 | 323,454 | -0.21(-0.60%) |
May 13, 2002 | 35.31 | 35.48 | 35.04 | 35.26 | 783,844 | +0.05(+0.14%) |
May 10, 2002 | 35.52 | 35.86 | 35.03 | 35.21 | 914,072 | -1.04(-2.86%) |
May 09, 2002 | 36.26 | 36.27 | 36.02 | 36.25 | 261,330 | -0.44(-1.20%) |
May 08, 2002 | 36.69 | 36.72 | 36.44 | 36.69 | 451,057 | -0.56(-1.51%) |
May 07, 2002 | 37.51 | 37.51 | 37.13 | 37.25 | 327,975 | -0.47(-1.25%) |
May 06, 2002 | 37.61 | 37.82 | 37.61 | 37.72 | 215,101 | +0.41(+1.10%) |
May 03, 2002 | 37.44 | 37.99 | 37.30 | 37.31 | 908,822 | +0.83(+2.27%) |
May 02, 2002 | 36.27 | 36.61 | 36.21 | 36.48 | 220,934 | +0.03(+0.09%) |