Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.45 | 28.70 | 27.30 | 28.54 | 3,156,735 | +1.08(+3.94%) |
Jul 30, 2002 | 25.87 | 27.70 | 25.62 | 27.45 | 5,936,278 | +1.68(+6.52%) |
Jul 29, 2002 | 24.96 | 26.12 | 24.96 | 25.77 | 5,309,306 | +1.77(+7.38%) |
Jul 26, 2002 | 24.96 | 24.96 | 23.71 | 24.00 | 5,642,024 | +0.54(+2.30%) |
Jul 25, 2002 | 22.46 | 25.29 | 21.63 | 23.46 | 13,799,749 | -3.95(-14.42%) |
Jul 23, 2002 | 28.95 | 29.23 | 25.64 | 27.41 | 192,322 | -1.38(-4.80%) |
Jul 22, 2002 | 30.78 | 31.41 | 28.04 | 28.79 | 2,770,768 | -3.03(-9.52%) |
Jul 19, 2002 | 30.66 | 31.45 | 30.11 | 31.82 | 1,606,254 | -1.83(-5.44%) |
Jul 17, 2002 | 32.07 | 33.65 | 31.99 | 33.65 | 1,710,830 | +1.12(+3.45%) |
Jul 12, 2002 | 32.43 | 33.19 | 32.04 | 32.53 | 2,262,795 | +0.10(+0.31%) |
Jul 11, 2002 | 32.36 | 32.95 | 30.86 | 32.43 | 2,100,523 | -0.10(-0.31%) |
Jul 10, 2002 | 33.78 | 33.80 | 32.28 | 32.53 | 2,362,683 | -1.16(-3.46%) |
Jul 09, 2002 | 35.82 | 35.73 | 34.69 | 33.69 | 1,222,450 | -2.13(-5.95%) |
Jul 08, 2002 | 36.07 | 37.02 | 36.36 | 35.82 | 987,336 | -0.57(-1.58%) |
Jul 05, 2002 | 35.77 | 36.40 | 35.69 | 36.40 | 633,342 | +1.37(+3.92%) |
Jul 04, 2002 | 33.32 | 35.20 | 33.11 | 35.02 | 1,701,935 | +0.00(+0.00%) |
Jul 03, 2002 | 33.32 | 35.20 | 33.11 | 35.02 | 1,701,694 | +1.50(+4.47%) |
Jul 02, 2002 | 34.11 | 35.31 | 32.08 | 33.53 | 5,761,385 | -2.21(-6.19%) |
Jul 01, 2002 | 37.60 | 37.61 | 34.11 | 35.74 | 4,518,139 | -2.24(-5.89%) |
Jun 28, 2002 | 38.52 | 38.77 | 37.48 | 37.98 | 1,922,745 | -0.42(-1.08%) |
Jun 27, 2002 | 38.77 | 39.09 | 37.84 | 38.39 | 1,672,846 | +0.34(+0.90%) |
Jun 26, 2002 | 36.77 | 38.58 | 36.19 | 38.05 | 935,168 | +0.69(+1.85%) |
Jun 25, 2002 | 38.27 | 38.27 | 37.35 | 37.36 | 1,255,746 | -0.75(-1.96%) |
Jun 21, 2002 | 40.36 | 40.39 | 38.10 | 38.11 | 1,505,645 | -2.24(-5.55%) |
Jun 20, 2002 | 40.81 | 41.39 | 40.35 | 40.35 | 1,199,131 | -0.33(-0.82%) |
Jun 19, 2002 | 39.27 | 40.85 | 39.27 | 40.68 | 1,187,231 | +0.92(+2.30%) |
Jun 18, 2002 | 39.93 | 40.27 | 39.27 | 39.77 | 979,042 | +0.04(+0.10%) |
Jun 17, 2002 | 40.10 | 40.64 | 39.57 | 39.72 | 1,337,483 | +0.04(+0.10%) |
Jun 14, 2002 | 39.35 | 39.77 | 38.93 | 39.68 | 610,864 | -0.02(-0.06%) |
Jun 12, 2002 | 41.18 | 41.35 | 39.54 | 39.71 | 763,641 | -1.48(-3.60%) |
Jun 11, 2002 | 41.60 | 41.85 | 41.18 | 41.19 | 1,155,738 | -0.94(-2.23%) |
Jun 10, 2002 | 40.85 | 42.14 | 40.60 | 42.13 | 1,025,440 | +1.28(+3.14%) |
Jun 07, 2002 | 39.27 | 40.85 | 39.10 | 40.85 | 755,106 | +0.96(+2.40%) |
Jun 06, 2002 | 40.18 | 40.18 | 39.64 | 39.89 | 619,879 | -0.50(-1.24%) |
Jun 05, 2002 | 39.48 | 40.52 | 39.29 | 40.39 | 672,528 | -0.42(-1.02%) |
May 31, 2002 | 40.93 | 41.10 | 39.92 | 40.81 | 1,209,589 | +1.20(+3.02%) |
May 28, 2002 | 38.27 | 39.68 | 38.23 | 39.61 | 1,226,056 | +0.66(+1.69%) |
May 27, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 989,980 | +0.00(+0.00%) |
May 24, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 979,643 | +0.06(+0.15%) |
May 23, 2002 | 38.69 | 39.02 | 38.35 | 38.89 | 1,494,346 | +0.13(+0.34%) |
May 22, 2002 | 39.93 | 40.14 | 38.44 | 38.76 | 1,565,746 | -1.31(-3.26%) |
May 21, 2002 | 40.43 | 40.52 | 39.78 | 40.07 | 12,104,305 | -0.28(-0.70%) |
May 20, 2002 | 40.76 | 40.76 | 39.94 | 40.35 | 635,145 | -0.27(-0.66%) |
May 17, 2002 | 40.02 | 41.18 | 39.92 | 40.62 | 1,236,874 | +0.60(+1.50%) |
May 16, 2002 | 40.85 | 40.85 | 39.56 | 40.02 | 1,190,356 | -0.63(-1.56%) |
May 15, 2002 | 40.10 | 41.13 | 39.93 | 40.65 | 1,252,140 | +0.70(+1.75%) |
May 14, 2002 | 41.76 | 41.76 | 39.92 | 39.95 | 2,567,507 | -1.73(-4.15%) |
May 13, 2002 | 42.94 | 43.47 | 41.14 | 41.68 | 1,773,334 | -0.13(-0.31%) |
May 08, 2002 | 41.60 | 42.21 | 41.22 | 41.81 | 1,949,189 | -0.25(-0.59%) |
May 07, 2002 | 42.84 | 43.04 | 41.68 | 42.06 | 2,539,379 | -0.88(-2.04%) |
May 06, 2002 | 42.64 | 43.57 | 42.51 | 42.94 | 1,313,563 | +0.25(+0.58%) |
May 03, 2002 | 42.53 | 43.09 | 42.32 | 42.69 | 2,048,476 | +0.05(+0.13%) |
May 02, 2002 | 42.22 | 42.83 | 42.18 | 42.63 | 1,858,798 | +0.04(+0.09%) |