Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 28.56 | 28.65 | 28.15 | 28.52 | 2,801,836 | -0.07(-0.24%) |
Jul 30, 2002 | 28.42 | 28.73 | 28.09 | 28.59 | 2,363,555 | -0.08(-0.28%) |
Jul 29, 2002 | 27.07 | 28.73 | 27.07 | 28.67 | 2,616,682 | +2.03(+7.62%) |
Jul 26, 2002 | 26.70 | 26.83 | 26.22 | 26.64 | 1,772,186 | +0.06(+0.23%) |
Jul 25, 2002 | 26.09 | 27.02 | 25.72 | 26.58 | 2,548,265 | +0.42(+1.60%) |
Jul 24, 2002 | 23.89 | 26.22 | 23.82 | 26.16 | 4,987,035 | +1.80(+7.39%) |
Jul 23, 2002 | 25.17 | 25.26 | 24.36 | 24.36 | 4,637,119 | -0.67(-2.68%) |
Jul 22, 2002 | 25.07 | 25.78 | 24.87 | 25.03 | 4,399,507 | -0.07(-0.27%) |
Jul 19, 2002 | 25.89 | 26.29 | 25.04 | 25.10 | 6,133,865 | -6.44(-20.41%) |
Jul 17, 2002 | 32.17 | 32.46 | 31.06 | 31.54 | 1,392,421 | -0.61(-1.89%) |
Jul 12, 2002 | 32.29 | 32.43 | 31.81 | 32.14 | 2,155,792 | -0.14(-0.44%) |
Jul 11, 2002 | 31.52 | 32.48 | 31.09 | 32.29 | 2,744,945 | +0.81(+2.56%) |
Jul 10, 2002 | 33.57 | 33.57 | 31.48 | 31.48 | 2,613,136 | -1.95(-5.83%) |
Jul 09, 2002 | 34.56 | 34.56 | 33.43 | 33.43 | 1,388,283 | -1.13(-3.27%) |
Jul 08, 2002 | 34.57 | 34.57 | 34.56 | 34.56 | 1,002,165 | -0.01(-0.02%) |
Jul 05, 2002 | 33.50 | 34.57 | 33.43 | 34.57 | 729,828 | +1.37(+4.14%) |
Jul 04, 2002 | 33.55 | 33.84 | 32.58 | 33.19 | 1,608,606 | +0.00(+0.00%) |
Jul 03, 2002 | 33.55 | 33.84 | 32.58 | 33.19 | 1,608,606 | -0.36(-1.07%) |
Jul 02, 2002 | 34.78 | 34.85 | 33.51 | 33.55 | 2,519,450 | -1.39(-3.99%) |
Jul 01, 2002 | 35.42 | 35.70 | 34.84 | 34.95 | 1,029,945 | -0.43(-1.22%) |
Jun 28, 2002 | 34.99 | 35.91 | 34.98 | 35.38 | 1,204,312 | +0.40(+1.14%) |
Jun 27, 2002 | 34.78 | 35.02 | 34.40 | 34.98 | 1,252,484 | +0.47(+1.35%) |
Jun 26, 2002 | 34.24 | 34.65 | 33.57 | 34.51 | 2,147,961 | -0.51(-1.47%) |
Jun 25, 2002 | 35.60 | 35.87 | 35.03 | 35.03 | 1,375,871 | -0.59(-1.65%) |
Jun 21, 2002 | 35.56 | 35.92 | 35.39 | 35.62 | 1,552,602 | -0.35(-0.96%) |
Jun 20, 2002 | 36.31 | 36.52 | 35.90 | 35.96 | 1,221,453 | -0.62(-1.68%) |
Jun 19, 2002 | 37.02 | 37.02 | 36.54 | 36.58 | 1,051,076 | -0.54(-1.46%) |
Jun 18, 2002 | 36.90 | 37.25 | 36.61 | 37.12 | 759,677 | +0.05(+0.13%) |
Jun 17, 2002 | 36.27 | 37.10 | 36.14 | 37.07 | 1,085,210 | +1.04(+2.87%) |
Jun 14, 2002 | 35.47 | 36.14 | 34.58 | 36.04 | 1,812,231 | -0.03(-0.08%) |
Jun 12, 2002 | 36.42 | 36.65 | 35.93 | 36.06 | 1,745,735 | -0.36(-0.98%) |
Jun 11, 2002 | 36.86 | 37.03 | 36.31 | 36.42 | 1,005,859 | -0.30(-0.83%) |
Jun 10, 2002 | 36.61 | 36.83 | 36.51 | 36.73 | 1,140,919 | +0.05(+0.13%) |
Jun 07, 2002 | 36.45 | 36.80 | 36.42 | 36.68 | 1,628,407 | +0.06(+0.17%) |
Jun 06, 2002 | 37.19 | 37.19 | 36.37 | 36.62 | 1,439,707 | -0.57(-1.53%) |
Jun 05, 2002 | 37.02 | 37.46 | 36.75 | 37.19 | 1,305,829 | -0.88(-2.31%) |
May 31, 2002 | 37.66 | 38.20 | 37.53 | 38.07 | 1,349,125 | +0.65(+1.74%) |
May 28, 2002 | 37.55 | 37.59 | 37.29 | 37.42 | 1,481,377 | -0.11(-0.29%) |
May 27, 2002 | 37.82 | 37.82 | 37.46 | 37.52 | 1,520,388 | +0.00(+0.00%) |
May 24, 2002 | 37.82 | 37.82 | 37.46 | 37.52 | 1,520,093 | -0.14(-0.38%) |
May 23, 2002 | 37.49 | 37.72 | 37.21 | 37.67 | 1,166,631 | +0.41(+1.11%) |
May 22, 2002 | 37.65 | 37.85 | 36.98 | 37.25 | 1,341,589 | -0.23(-0.61%) |
May 21, 2002 | 37.76 | 38.12 | 37.36 | 37.48 | 1,011,178 | -0.14(-0.36%) |
May 20, 2002 | 38.28 | 38.28 | 37.42 | 37.62 | 2,659,830 | -0.72(-1.87%) |
May 17, 2002 | 38.40 | 38.40 | 38.02 | 38.34 | 1,612,300 | +0.23(+0.60%) |
May 16, 2002 | 38.00 | 38.26 | 37.90 | 38.11 | 1,688,844 | -0.33(-0.86%) |
May 15, 2002 | 38.24 | 38.70 | 38.15 | 38.44 | 1,584,224 | +0.21(+0.55%) |
May 14, 2002 | 37.42 | 38.47 | 37.42 | 38.23 | 2,991,127 | +1.04(+2.80%) |
May 13, 2002 | 36.98 | 37.26 | 36.73 | 37.19 | 2,745,240 | +0.26(+0.71%) |
May 10, 2002 | 37.69 | 37.69 | 36.83 | 36.92 | 1,368,926 | -0.68(-1.82%) |
May 09, 2002 | 37.90 | 38.03 | 37.55 | 37.61 | 1,893,947 | -0.39(-1.03%) |
May 08, 2002 | 37.60 | 38.07 | 37.60 | 38.00 | 1,824,496 | +0.74(+2.00%) |
May 07, 2002 | 37.25 | 37.90 | 37.22 | 37.25 | 1,550,238 | +0.16(+0.44%) |
May 06, 2002 | 37.62 | 37.89 | 37.09 | 37.09 | 1,447,539 | -0.53(-1.40%) |
May 03, 2002 | 37.90 | 37.98 | 37.32 | 37.62 | 1,561,025 | -0.19(-0.50%) |
May 02, 2002 | 37.22 | 38.10 | 37.15 | 37.81 | 3,064,125 | +0.59(+1.58%) |