Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 33.73 | 34.57 | 33.13 | 34.37 | 538,860 | +0.47(+1.38%) |
Jul 30, 2002 | 33.52 | 34.19 | 33.17 | 33.91 | 557,428 | +0.17(+0.49%) |
Jul 29, 2002 | 32.91 | 33.91 | 32.72 | 33.74 | 576,687 | +1.72(+5.39%) |
Jul 26, 2002 | 31.76 | 32.01 | 31.55 | 32.01 | 208,394 | +0.27(+0.86%) |
Jul 25, 2002 | 31.32 | 32.21 | 30.93 | 31.74 | 626,985 | +0.22(+0.71%) |
Jul 24, 2002 | 29.07 | 31.68 | 29.07 | 31.52 | 302,892 | +1.49(+4.98%) |
Jul 23, 2002 | 30.89 | 31.31 | 29.86 | 30.02 | 645,275 | -0.85(-2.76%) |
Jul 22, 2002 | 31.76 | 32.40 | 30.53 | 30.87 | 668,691 | -1.27(-3.95%) |
Jul 19, 2002 | 33.04 | 33.08 | 32.03 | 32.14 | 161,284 | -2.12(-6.19%) |
Jul 17, 2002 | 35.13 | 35.13 | 33.97 | 34.27 | 137,590 | -0.66(-1.88%) |
Jul 12, 2002 | 35.52 | 35.52 | 34.69 | 34.92 | 1,114,440 | -0.61(-1.73%) |
Jul 11, 2002 | 34.82 | 35.54 | 34.53 | 35.54 | 618,948 | +0.19(+0.53%) |
Jul 10, 2002 | 36.61 | 36.62 | 35.23 | 35.35 | 1,310,226 | -1.10(-3.03%) |
Jul 09, 2002 | 37.37 | 37.41 | 36.40 | 36.45 | 1,367,312 | -0.85(-2.28%) |
Jul 08, 2002 | 37.60 | 37.60 | 37.10 | 37.31 | 2,151,979 | -0.16(-0.42%) |
Jul 05, 2002 | 36.76 | 37.50 | 36.66 | 37.46 | 29,374 | +1.13(+3.12%) |
Jul 04, 2002 | 36.22 | 36.58 | 35.83 | 36.33 | 113,065 | +0.00(+0.00%) |
Jul 03, 2002 | 36.22 | 36.58 | 35.83 | 36.33 | 113,065 | -0.02(-0.06%) |
Jul 02, 2002 | 37.11 | 37.18 | 36.28 | 36.35 | 570,036 | -0.80(-2.16%) |
Jul 01, 2002 | 37.85 | 38.03 | 36.92 | 37.15 | 159,067 | -0.52(-1.38%) |
Jun 28, 2002 | 37.60 | 38.06 | 37.51 | 37.67 | 427,319 | +0.03(+0.08%) |
Jun 27, 2002 | 37.25 | 37.64 | 36.76 | 37.64 | 224,744 | +0.73(+1.97%) |
Jun 26, 2002 | 36.60 | 37.10 | 36.43 | 36.92 | 206,177 | -0.52(-1.39%) |
Jun 25, 2002 | 38.20 | 38.31 | 37.21 | 37.44 | 267,559 | -0.56(-1.46%) |
Jun 21, 2002 | 38.23 | 38.44 | 37.83 | 37.99 | 189,550 | -0.44(-1.15%) |
Jun 20, 2002 | 38.90 | 38.90 | 38.34 | 38.43 | 201,882 | -0.43(-1.10%) |
Jun 19, 2002 | 39.22 | 39.38 | 38.73 | 38.86 | 869,604 | -0.48(-1.21%) |
Jun 18, 2002 | 39.18 | 39.41 | 39.07 | 39.33 | 177,634 | -0.01(-0.04%) |
Jun 17, 2002 | 38.62 | 39.35 | 38.43 | 39.35 | 848,404 | +1.13(+2.97%) |
Jun 14, 2002 | 37.73 | 38.24 | 37.20 | 38.21 | 290,006 | -0.65(-1.67%) |
Jun 12, 2002 | 38.59 | 38.89 | 38.36 | 38.86 | 137,036 | +0.16(+0.41%) |
Jun 11, 2002 | 39.33 | 39.52 | 38.60 | 38.71 | 227,100 | -0.45(-1.14%) |
Jun 10, 2002 | 39.12 | 39.46 | 39.08 | 39.15 | 289,868 | +0.13(+0.33%) |
Jun 07, 2002 | 38.76 | 39.20 | 38.70 | 39.02 | 193,984 | +0.10(+0.26%) |
Jun 06, 2002 | 39.72 | 39.72 | 38.89 | 38.92 | 328,526 | -0.74(-1.87%) |
Jun 05, 2002 | 39.33 | 39.74 | 39.33 | 39.66 | 3,750,411 | -0.50(-1.24%) |
May 31, 2002 | 40.37 | 40.75 | 40.16 | 40.16 | 218,093 | -0.39(-0.96%) |
May 28, 2002 | 40.88 | 40.88 | 40.36 | 40.55 | 150,892 | -0.21(-0.51%) |
May 27, 2002 | 41.22 | 41.21 | 40.70 | 40.76 | 796,167 | +0.00(+0.00%) |
May 24, 2002 | 41.22 | 41.21 | 40.70 | 40.76 | 796,167 | -0.43(-1.05%) |
May 23, 2002 | 40.74 | 41.21 | 40.65 | 41.20 | 637,654 | +0.44(+1.08%) |
May 22, 2002 | 40.62 | 40.75 | 40.47 | 40.75 | 245,251 | +0.16(+0.39%) |
May 21, 2002 | 40.81 | 41.07 | 40.52 | 40.60 | 920,871 | -0.22(-0.55%) |
May 20, 2002 | 41.07 | 41.07 | 40.70 | 40.82 | 129,276 | -0.38(-0.93%) |
May 17, 2002 | 41.21 | 41.25 | 40.92 | 41.20 | 219,479 | +0.09(+0.23%) |
May 16, 2002 | 40.98 | 41.20 | 40.91 | 41.11 | 112,649 | +0.17(+0.41%) |
May 15, 2002 | 40.88 | 41.27 | 40.80 | 40.94 | 89,232 | -0.13(-0.32%) |
May 14, 2002 | 40.88 | 41.09 | 40.68 | 41.07 | 404,457 | +0.63(+1.55%) |
May 13, 2002 | 39.88 | 40.44 | 39.80 | 40.44 | 109,046 | +0.58(+1.47%) |
May 10, 2002 | 40.29 | 40.36 | 39.77 | 39.86 | 117,914 | -0.45(-1.11%) |
May 09, 2002 | 40.56 | 40.64 | 40.31 | 40.31 | 154,356 | -0.30(-0.75%) |
May 08, 2002 | 40.27 | 40.73 | 40.19 | 40.61 | 375,221 | +0.89(+2.25%) |
May 07, 2002 | 40.02 | 40.07 | 39.72 | 39.72 | 151,169 | -0.14(-0.34%) |
May 06, 2002 | 40.45 | 40.60 | 39.77 | 39.85 | 216,015 | -0.73(-1.80%) |
May 03, 2002 | 40.74 | 40.74 | 40.36 | 40.58 | 129,969 | -0.12(-0.28%) |
May 02, 2002 | 40.60 | 40.75 | 40.49 | 40.70 | 146,042 | +0.15(+0.37%) |