Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 37.05 | 37.40 | 36.38 | 37.00 | 1,080,085 | -0.08(-0.23%) |
Jul 30, 2002 | 36.69 | 37.76 | 36.09 | 37.08 | 1,392,558 | +0.32(+0.88%) |
Jul 29, 2002 | 35.21 | 36.93 | 35.18 | 36.76 | 1,157,157 | +1.86(+5.34%) |
Jul 26, 2002 | 35.41 | 35.67 | 34.63 | 34.89 | 1,083,652 | -0.52(-1.46%) |
Jul 25, 2002 | 35.53 | 35.66 | 33.67 | 35.41 | 1,900,113 | -0.22(-0.62%) |
Jul 24, 2002 | 33.05 | 35.79 | 32.24 | 35.63 | 1,839,324 | +2.33(+7.01%) |
Jul 23, 2002 | 33.15 | 34.51 | 32.98 | 33.29 | 1,278,889 | +0.39(+1.18%) |
Jul 22, 2002 | 34.47 | 34.73 | 32.41 | 32.91 | 1,580,352 | -1.70(-4.90%) |
Jul 19, 2002 | 35.85 | 36.18 | 34.51 | 34.60 | 1,291,140 | -1.24(-3.45%) |
Jul 17, 2002 | 37.11 | 37.98 | 35.34 | 35.84 | 2,279,267 | -4.84(-11.90%) |
Jul 12, 2002 | 40.92 | 41.34 | 40.32 | 40.68 | 915,708 | -0.15(-0.36%) |
Jul 11, 2002 | 40.82 | 41.77 | 39.68 | 40.83 | 1,579,421 | -0.07(-0.17%) |
Jul 10, 2002 | 41.30 | 41.32 | 40.62 | 40.90 | 1,275,478 | -0.50(-1.20%) |
Jul 09, 2002 | 42.24 | 42.24 | 41.40 | 41.40 | 658,906 | -0.84(-1.98%) |
Jul 08, 2002 | 42.21 | 42.55 | 41.98 | 42.24 | 498,715 | +0.03(+0.08%) |
Jul 05, 2002 | 40.52 | 42.23 | 40.52 | 42.21 | 525,078 | +2.21(+5.51%) |
Jul 04, 2002 | 40.24 | 40.55 | 38.57 | 40.00 | 884,073 | +0.00(+0.00%) |
Jul 03, 2002 | 40.24 | 40.55 | 38.57 | 40.00 | 884,073 | -0.24(-0.59%) |
Jul 02, 2002 | 41.97 | 42.01 | 40.19 | 40.24 | 786,376 | -1.59(-3.79%) |
Jul 01, 2002 | 42.17 | 42.79 | 41.79 | 41.83 | 901,906 | -0.32(-0.76%) |
Jun 28, 2002 | 41.68 | 42.88 | 41.66 | 42.15 | 964,866 | +0.63(+1.51%) |
Jun 27, 2002 | 41.43 | 41.95 | 41.14 | 41.52 | 920,980 | +0.25(+0.61%) |
Jun 26, 2002 | 41.92 | 42.04 | 40.92 | 41.27 | 1,111,410 | -1.15(-2.72%) |
Jun 25, 2002 | 43.06 | 43.35 | 42.21 | 42.43 | 1,225,079 | -0.84(-1.94%) |
Jun 21, 2002 | 44.11 | 44.40 | 43.26 | 43.26 | 4,915,824 | -1.05(-2.37%) |
Jun 20, 2002 | 44.52 | 45.04 | 44.20 | 44.31 | 648,206 | -0.20(-0.45%) |
Jun 19, 2002 | 44.72 | 45.59 | 44.33 | 44.51 | 581,214 | -0.21(-0.46%) |
Jun 18, 2002 | 44.13 | 45.46 | 44.11 | 44.72 | 969,208 | +0.62(+1.40%) |
Jun 17, 2002 | 42.95 | 44.17 | 42.89 | 44.10 | 555,472 | +1.28(+3.00%) |
Jun 14, 2002 | 43.21 | 43.21 | 41.98 | 42.82 | 1,248,185 | -1.59(-3.57%) |
Jun 12, 2002 | 44.50 | 45.08 | 44.27 | 44.40 | 1,248,340 | +1.15(+2.65%) |
Jun 11, 2002 | 44.56 | 44.84 | 43.24 | 43.26 | 668,055 | -0.94(-2.12%) |
Jun 10, 2002 | 44.40 | 44.64 | 44.06 | 44.19 | 722,486 | -0.14(-0.32%) |
Jun 07, 2002 | 44.05 | 44.95 | 43.66 | 44.33 | 764,201 | +0.28(+0.64%) |
Jun 06, 2002 | 45.08 | 45.25 | 43.98 | 44.05 | 481,347 | -1.30(-2.86%) |
Jun 05, 2002 | 44.08 | 45.49 | 43.85 | 45.35 | 670,692 | -0.70(-1.51%) |
May 31, 2002 | 46.01 | 47.04 | 45.98 | 46.04 | 634,560 | -0.81(-1.72%) |
May 28, 2002 | 47.72 | 47.82 | 46.85 | 46.85 | 809,792 | -0.81(-1.70%) |
May 27, 2002 | 47.98 | 48.33 | 47.66 | 47.66 | 410,944 | +0.00(+0.00%) |
May 24, 2002 | 47.98 | 48.33 | 47.66 | 47.66 | 410,944 | -0.35(-0.73%) |
May 23, 2002 | 48.04 | 48.34 | 47.47 | 48.01 | 978,667 | +0.52(+1.09%) |
May 22, 2002 | 47.34 | 47.58 | 46.92 | 47.49 | 1,014,179 | +0.16(+0.34%) |
May 21, 2002 | 48.43 | 48.49 | 47.26 | 47.33 | 933,076 | -1.10(-2.28%) |
May 20, 2002 | 48.36 | 48.65 | 48.33 | 48.44 | 1,938,416 | +0.17(+0.35%) |
May 17, 2002 | 48.06 | 48.34 | 48.04 | 48.27 | 705,428 | +0.21(+0.43%) |
May 16, 2002 | 48.27 | 48.35 | 47.85 | 48.06 | 7,272,939 | -0.29(-0.60%) |
May 15, 2002 | 48.07 | 49.11 | 48.04 | 48.35 | 720,935 | -0.07(-0.15%) |
May 14, 2002 | 47.65 | 48.56 | 47.62 | 48.42 | 838,326 | +0.97(+2.04%) |
May 13, 2002 | 48.50 | 48.51 | 47.43 | 47.45 | 869,961 | -0.95(-1.97%) |
May 10, 2002 | 49.33 | 49.40 | 48.36 | 48.41 | 671,932 | -1.05(-2.13%) |
May 09, 2002 | 49.59 | 49.87 | 49.33 | 49.46 | 552,991 | -0.29(-0.58%) |
May 08, 2002 | 49.12 | 50.10 | 48.56 | 49.75 | 1,088,614 | +0.87(+1.78%) |
May 07, 2002 | 48.04 | 48.98 | 47.98 | 48.88 | 648,516 | +1.00(+2.09%) |
May 06, 2002 | 49.40 | 49.78 | 47.82 | 47.88 | 490,496 | -1.52(-3.07%) |
May 03, 2002 | 49.94 | 49.94 | 49.23 | 49.40 | 469,406 | -0.55(-1.10%) |
May 02, 2002 | 49.11 | 50.17 | 49.04 | 49.94 | 1,021,778 | +0.83(+1.69%) |