Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 34.54 | 35.06 | 34.35 | 34.97 | 29,747 | +0.29(+0.84%) |
Jul 30, 2002 | 34.34 | 35.03 | 34.01 | 34.68 | 170,657 | +0.06(+0.18%) |
Jul 29, 2002 | 33.69 | 67.88 | 33.59 | 34.62 | 175,485 | +1.72(+5.24%) |
Jul 26, 2002 | 32.34 | 32.90 | 32.04 | 32.90 | 10,581,312 | +0.54(+1.68%) |
Jul 25, 2002 | 32.14 | 32.76 | 31.35 | 32.35 | 35,097 | +0.00(+0.00%) |
Jul 24, 2002 | 29.66 | 32.35 | 29.66 | 32.35 | 104,116 | +1.79(+5.84%) |
Jul 23, 2002 | 31.27 | 31.29 | 30.57 | 30.57 | 75,934 | -0.72(-2.30%) |
Jul 22, 2002 | 32.01 | 32.57 | 31.22 | 31.29 | 151,608 | -1.13(-3.50%) |
Jul 19, 2002 | 33.16 | 33.36 | 32.24 | 32.42 | 232,110 | -2.32(-6.68%) |
Jul 17, 2002 | 35.45 | 35.76 | 34.65 | 34.74 | 20,353 | -0.51(-1.46%) |
Jul 12, 2002 | 35.55 | 35.73 | 34.96 | 35.26 | 116,772 | -0.45(-1.27%) |
Jul 11, 2002 | 34.91 | 35.71 | 34.48 | 35.71 | 65,888 | +0.51(+1.44%) |
Jul 10, 2002 | 36.56 | 36.68 | 35.20 | 35.20 | 109,727 | -1.60(-4.35%) |
Jul 09, 2002 | 37.37 | 37.62 | 36.70 | 36.80 | 12,655 | -0.67(-1.78%) |
Jul 08, 2002 | 37.82 | 37.82 | 37.52 | 37.47 | 965,495 | -0.41(-1.09%) |
Jul 05, 2002 | 36.90 | 37.89 | 36.90 | 37.89 | 9,133 | +1.35(+3.69%) |
Jul 04, 2002 | 35.85 | 36.54 | 35.59 | 36.54 | 10,829 | +0.00(+0.00%) |
Jul 03, 2002 | 35.85 | 36.54 | 35.59 | 36.54 | 10,829 | +0.48(+1.34%) |
Jul 02, 2002 | 36.87 | 36.87 | 36.01 | 36.05 | 23,876 | -1.07(-2.87%) |
Jul 01, 2002 | 37.59 | 37.59 | 37.12 | 37.12 | 7,697 | -0.48(-1.26%) |
Jun 28, 2002 | 37.90 | 38.19 | 37.59 | 37.59 | 9,002 | -0.05(-0.12%) |
Jun 27, 2002 | 37.28 | 37.64 | 36.53 | 37.64 | 177,181 | +0.80(+2.16%) |
Jun 26, 2002 | 36.22 | 36.95 | 35.96 | 36.84 | 47,100 | -0.07(-0.19%) |
Jun 25, 2002 | 38.18 | 38.38 | 36.91 | 36.91 | 12,786 | -0.72(-1.91%) |
Jun 21, 2002 | 37.90 | 38.24 | 37.33 | 37.63 | 5,479 | -0.67(-1.74%) |
Jun 20, 2002 | 38.86 | 38.97 | 38.30 | 38.30 | 7,175 | -0.63(-1.61%) |
Jun 19, 2002 | 39.27 | 39.55 | 38.93 | 38.93 | 9,002 | -0.74(-1.86%) |
Jun 18, 2002 | 39.59 | 39.74 | 39.36 | 39.66 | 6,654 | +0.19(+0.49%) |
Jun 17, 2002 | 38.90 | 39.67 | 38.86 | 39.47 | 8,872 | +1.03(+2.67%) |
Jun 14, 2002 | 38.05 | 38.71 | 37.81 | 38.44 | 14,351 | -0.57(-1.45%) |
Jun 12, 2002 | 38.48 | 39.13 | 38.22 | 39.01 | 71,759 | +0.54(+1.39%) |
Jun 11, 2002 | 39.43 | 39.55 | 38.44 | 38.48 | 40,707 | -0.97(-2.45%) |
Jun 10, 2002 | 38.93 | 39.44 | 38.93 | 39.44 | 7,045 | +0.43(+1.10%) |
Jun 07, 2002 | 38.71 | 39.15 | 38.54 | 39.01 | 34,314 | -0.15(-0.37%) |
Jun 06, 2002 | 39.93 | 40.04 | 39.10 | 39.16 | 17,222 | -0.72(-1.81%) |
Jun 05, 2002 | 39.70 | 39.90 | 39.58 | 39.88 | 8,480 | -1.05(-2.57%) |
May 31, 2002 | 40.79 | 41.31 | 40.79 | 40.93 | 15,004 | -0.12(-0.30%) |
May 28, 2002 | 41.60 | 41.62 | 40.93 | 41.05 | 8,219 | -0.34(-0.81%) |
May 27, 2002 | 42.01 | 42.01 | 41.37 | 41.39 | 37,315 | +0.00(+0.00%) |
May 24, 2002 | 42.01 | 42.01 | 41.37 | 41.39 | 37,315 | -0.79(-1.87%) |
May 23, 2002 | 41.81 | 42.18 | 41.57 | 42.18 | 27,399 | +0.53(+1.27%) |
May 22, 2002 | 41.46 | 41.68 | 41.44 | 41.65 | 12,525 | +0.18(+0.44%) |
May 21, 2002 | 42.16 | 42.30 | 41.27 | 41.46 | 7,958 | -0.50(-1.19%) |
May 20, 2002 | 42.28 | 42.28 | 41.86 | 41.96 | 25,050 | -0.63(-1.48%) |
May 17, 2002 | 42.47 | 42.59 | 42.17 | 42.59 | 1,565 | +0.44(+1.05%) |
May 16, 2002 | 41.80 | 42.19 | 41.80 | 42.15 | 75,152 | +0.50(+1.20%) |
May 15, 2002 | 41.66 | 42.15 | 41.59 | 41.65 | 9,524 | -0.43(-1.02%) |
May 14, 2002 | 41.73 | 42.08 | 41.46 | 42.08 | 9,654 | +1.28(+3.14%) |
May 13, 2002 | 40.17 | 40.83 | 40.17 | 40.80 | 6,523 | +0.55(+1.37%) |
May 10, 2002 | 40.76 | 40.76 | 40.20 | 40.25 | 3,000 | -0.68(-1.67%) |
May 09, 2002 | 41.28 | 41.28 | 40.85 | 40.93 | 4,566 | -0.69(-1.66%) |
May 08, 2002 | 40.86 | 41.62 | 40.70 | 41.62 | 22,702 | +1.87(+4.70%) |
May 07, 2002 | 40.13 | 40.22 | 39.75 | 39.75 | 8,480 | -0.26(-0.65%) |
May 06, 2002 | 40.66 | 40.89 | 40.01 | 40.01 | 1,748,330 | -0.61(-1.51%) |
May 03, 2002 | 41.07 | 41.08 | 40.58 | 40.62 | 25,442 | -0.56(-1.36%) |
May 02, 2002 | 41.53 | 41.53 | 41.14 | 41.18 | 59,625 | -0.18(-0.44%) |