Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 44.87 | 45.60 | 43.99 | 45.31 | 964,073 | +0.45(+1.01%) |
Jul 30, 2002 | 44.74 | 45.22 | 43.45 | 44.86 | 1,328,450 | +0.12(+0.26%) |
Jul 29, 2002 | 41.33 | 45.25 | 41.30 | 44.74 | 1,881,467 | +4.22(+10.41%) |
Jul 26, 2002 | 40.57 | 40.93 | 40.10 | 40.53 | 1,027,777 | -0.04(-0.09%) |
Jul 25, 2002 | 41.77 | 41.84 | 39.91 | 40.56 | 1,856,892 | -1.03(-2.47%) |
Jul 24, 2002 | 39.40 | 41.88 | 39.05 | 41.59 | 1,452,151 | +2.33(+5.94%) |
Jul 23, 2002 | 38.68 | 39.70 | 38.20 | 39.26 | 1,445,149 | +0.76(+1.97%) |
Jul 22, 2002 | 39.37 | 39.76 | 37.92 | 38.50 | 1,141,594 | -0.68(-1.75%) |
Jul 19, 2002 | 41.94 | 41.95 | 38.97 | 39.19 | 991,257 | -3.41(-8.00%) |
Jul 17, 2002 | 42.46 | 43.63 | 42.37 | 42.59 | 662,577 | -0.22(-0.51%) |
Jul 12, 2002 | 42.79 | 43.58 | 41.84 | 42.81 | 1,596,309 | +0.93(+2.23%) |
Jul 11, 2002 | 42.83 | 42.83 | 40.93 | 41.88 | 730,125 | -1.03(-2.39%) |
Jul 10, 2002 | 43.81 | 43.81 | 42.84 | 42.91 | 719,966 | -0.87(-1.98%) |
Jul 09, 2002 | 44.82 | 45.28 | 43.77 | 43.77 | 459,932 | -1.04(-2.32%) |
Jul 08, 2002 | 45.69 | 45.87 | 44.65 | 44.82 | 534,208 | -0.89(-1.94%) |
Jul 05, 2002 | 44.43 | 45.89 | 44.43 | 45.71 | 229,966 | +1.25(+2.82%) |
Jul 04, 2002 | 44.34 | 44.79 | 43.49 | 44.45 | 559,744 | +0.00(+0.00%) |
Jul 03, 2002 | 44.34 | 44.79 | 43.49 | 44.45 | 559,470 | +0.12(+0.26%) |
Jul 02, 2002 | 45.55 | 45.57 | 43.78 | 44.34 | 804,126 | -1.27(-2.78%) |
Jul 01, 2002 | 45.71 | 46.11 | 45.56 | 45.60 | 567,707 | -0.10(-0.22%) |
Jun 28, 2002 | 45.84 | 46.25 | 45.71 | 45.71 | 823,073 | -0.14(-0.30%) |
Jun 27, 2002 | 46.21 | 46.40 | 45.33 | 45.84 | 1,059,492 | -0.43(-0.93%) |
Jun 26, 2002 | 47.05 | 47.13 | 45.88 | 46.27 | 706,236 | -1.03(-2.19%) |
Jun 25, 2002 | 47.71 | 48.07 | 47.31 | 47.31 | 634,157 | +0.87(+1.87%) |
Jun 21, 2002 | 47.27 | 47.85 | 46.44 | 46.44 | 547,113 | -1.03(-2.16%) |
Jun 20, 2002 | 47.16 | 47.88 | 47.09 | 47.47 | 501,120 | +0.31(+0.65%) |
Jun 19, 2002 | 46.91 | 47.82 | 46.80 | 47.16 | 487,803 | -0.16(-0.34%) |
Jun 18, 2002 | 47.34 | 47.56 | 47.15 | 47.32 | 475,309 | +0.15(+0.32%) |
Jun 17, 2002 | 46.25 | 47.20 | 46.25 | 47.17 | 508,671 | +0.99(+2.15%) |
Jun 14, 2002 | 46.16 | 46.39 | 45.73 | 46.18 | 643,493 | -0.25(-0.55%) |
Jun 12, 2002 | 45.20 | 46.47 | 45.09 | 46.43 | 924,395 | +1.23(+2.72%) |
Jun 11, 2002 | 45.52 | 46.21 | 45.12 | 45.20 | 1,077,203 | -0.08(-0.18%) |
Jun 10, 2002 | 45.27 | 45.56 | 45.12 | 45.28 | 548,898 | +0.00(+0.00%) |
Jun 07, 2002 | 44.90 | 45.41 | 44.49 | 45.28 | 831,860 | +0.09(+0.19%) |
Jun 06, 2002 | 46.41 | 46.69 | 45.11 | 45.20 | 442,084 | -1.11(-2.41%) |
Jun 05, 2002 | 46.36 | 46.59 | 45.96 | 46.31 | 391,972 | -1.30(-2.74%) |
May 31, 2002 | 47.05 | 47.64 | 46.77 | 47.61 | 1,017,068 | -1.77(-3.58%) |
May 28, 2002 | 50.14 | 50.14 | 49.24 | 49.38 | 553,841 | -0.58(-1.15%) |
May 27, 2002 | 50.73 | 50.74 | 49.91 | 49.96 | 533,933 | +0.00(+0.00%) |
May 24, 2002 | 50.73 | 50.74 | 49.91 | 49.96 | 533,109 | -0.36(-0.72%) |
May 23, 2002 | 49.24 | 50.51 | 49.06 | 50.32 | 716,671 | +1.22(+2.49%) |
May 22, 2002 | 48.51 | 49.24 | 48.44 | 49.10 | 485,881 | +0.44(+0.91%) |
May 21, 2002 | 48.71 | 49.61 | 48.49 | 48.66 | 370,554 | -0.34(-0.68%) |
May 20, 2002 | 49.87 | 49.87 | 48.62 | 48.99 | 334,995 | -0.95(-1.91%) |
May 17, 2002 | 49.42 | 49.94 | 48.98 | 49.94 | 332,524 | +0.44(+0.88%) |
May 16, 2002 | 50.07 | 50.27 | 49.20 | 49.51 | 357,923 | -0.57(-1.13%) |
May 15, 2002 | 50.43 | 50.77 | 49.67 | 50.08 | 523,636 | -0.54(-1.06%) |
May 14, 2002 | 49.75 | 50.77 | 49.70 | 50.61 | 622,625 | +1.14(+2.31%) |
May 13, 2002 | 48.71 | 49.47 | 48.62 | 49.47 | 317,147 | +0.67(+1.37%) |
May 10, 2002 | 49.02 | 49.13 | 48.44 | 48.80 | 361,493 | -0.26(-0.53%) |
May 09, 2002 | 48.87 | 49.65 | 48.87 | 49.06 | 284,059 | +0.20(+0.40%) |
May 08, 2002 | 49.24 | 49.47 | 48.66 | 48.87 | 363,140 | -0.03(-0.06%) |
May 07, 2002 | 48.73 | 49.24 | 48.66 | 48.90 | 640,198 | +0.52(+1.07%) |
May 06, 2002 | 49.06 | 49.31 | 48.35 | 48.38 | 568,257 | -0.50(-1.03%) |
May 03, 2002 | 49.13 | 49.46 | 48.80 | 48.88 | 650,770 | +0.12(+0.25%) |
May 02, 2002 | 47.87 | 48.82 | 47.72 | 48.76 | 703,490 | +1.07(+2.25%) |