Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 39.52 | 40.57 | 39.32 | 40.57 | 1,906,725 | +0.77(+1.94%) |
Jul 30, 2002 | 39.58 | 40.01 | 38.90 | 39.80 | 1,613,968 | -0.18(-0.46%) |
Jul 29, 2002 | 38.44 | 40.04 | 38.44 | 39.98 | 1,191,135 | +1.83(+4.80%) |
Jul 26, 2002 | 37.70 | 38.20 | 37.36 | 38.15 | 1,764,483 | +0.51(+1.36%) |
Jul 25, 2002 | 36.99 | 37.95 | 36.51 | 37.64 | 2,171,259 | +0.25(+0.66%) |
Jul 24, 2002 | 35.08 | 37.63 | 34.47 | 37.39 | 3,452,898 | +1.49(+4.16%) |
Jul 23, 2002 | 36.44 | 36.64 | 35.54 | 35.90 | 3,178,632 | -0.65(-1.77%) |
Jul 22, 2002 | 37.06 | 37.30 | 36.19 | 36.55 | 2,849,059 | -0.51(-1.38%) |
Jul 19, 2002 | 37.36 | 37.42 | 36.72 | 37.06 | 2,332,154 | -0.41(-1.10%) |
Jul 18, 2002 | 39.12 | 39.24 | 37.25 | 37.47 | 2,094,543 | -1.70(-4.33%) |
Jul 17, 2002 | 39.45 | 39.73 | 38.79 | 39.17 | 1,733,666 | +0.22(+0.55%) |
Jul 16, 2002 | 38.32 | 39.43 | 38.32 | 38.95 | 2,297,769 | +0.04(+0.10%) |
Jul 15, 2002 | 38.97 | 39.03 | 37.70 | 38.92 | 2,297,282 | -0.36(-0.91%) |
Jul 12, 2002 | 39.61 | 39.83 | 38.96 | 39.27 | 1,656,463 | -0.57(-1.42%) |
Jul 11, 2002 | 39.46 | 40.01 | 39.16 | 39.84 | 2,110,762 | +0.15(+0.39%) |
Jul 10, 2002 | 40.74 | 41.00 | 39.52 | 39.69 | 2,248,139 | -0.70(-1.73%) |
Jul 09, 2002 | 41.43 | 41.49 | 40.38 | 40.38 | 1,169,563 | -1.05(-2.53%) |
Jul 08, 2002 | 41.50 | 41.98 | 41.17 | 41.43 | 1,511,139 | -0.07(-0.16%) |
Jul 05, 2002 | 40.60 | 41.53 | 40.40 | 41.50 | 525,987 | +0.62(+1.52%) |
Jul 02, 2002 | 41.43 | 41.43 | 40.75 | 40.88 | 1,639,109 | -0.44(-1.07%) |
Jul 01, 2002 | 41.41 | 41.91 | 41.14 | 41.32 | 1,353,976 | -0.43(-1.03%) |
Jun 28, 2002 | 41.52 | 41.95 | 41.43 | 41.75 | 1,664,735 | +0.12(+0.28%) |
Jun 27, 2002 | 40.99 | 41.64 | 40.85 | 41.64 | 1,389,982 | +0.93(+2.29%) |
Jun 26, 2002 | 40.85 | 40.85 | 40.14 | 40.70 | 1,599,533 | -0.31(-0.77%) |
Jun 25, 2002 | 41.56 | 41.86 | 41.00 | 41.02 | 1,147,991 | -0.32(-0.78%) |
Jun 24, 2002 | 41.31 | 41.56 | 40.69 | 41.34 | 1,328,998 | -0.01(-0.03%) |
Jun 21, 2002 | 41.00 | 41.72 | 41.00 | 41.35 | 1,816,384 | -0.12(-0.28%) |
Jun 20, 2002 | 41.83 | 42.26 | 41.34 | 41.47 | 1,194,541 | -0.57(-1.35%) |
Jun 19, 2002 | 42.26 | 42.49 | 41.93 | 42.04 | 1,151,885 | -0.22(-0.53%) |
Jun 18, 2002 | 42.15 | 42.28 | 41.82 | 42.26 | 1,284,071 | +0.10(+0.25%) |
Jun 17, 2002 | 41.43 | 42.20 | 41.31 | 42.15 | 1,280,827 | +1.18(+2.87%) |
Jun 14, 2002 | 40.75 | 41.11 | 40.17 | 40.98 | 1,739,505 | +0.22(+0.54%) |
Jun 13, 2002 | 41.48 | 41.59 | 40.72 | 40.75 | 1,033,322 | -0.72(-1.74%) |
Jun 12, 2002 | 41.16 | 41.66 | 41.01 | 41.48 | 1,069,004 | +0.32(+0.78%) |
Jun 11, 2002 | 41.62 | 42.01 | 41.12 | 41.16 | 1,005,425 | -0.49(-1.18%) |
Jun 10, 2002 | 41.19 | 41.89 | 41.14 | 41.65 | 904,543 | +0.30(+0.73%) |
Jun 07, 2002 | 41.04 | 41.65 | 40.80 | 41.35 | 1,331,593 | +0.30(+0.74%) |
Jun 06, 2002 | 41.59 | 41.65 | 40.96 | 41.04 | 1,022,942 | -0.59(-1.41%) |
Jun 05, 2002 | 41.26 | 41.85 | 41.26 | 41.63 | 1,119,933 | +0.37(+0.90%) |
Jun 04, 2002 | 41.46 | 41.65 | 40.83 | 41.26 | 1,243,360 | -0.27(-0.64%) |
Jun 03, 2002 | 42.14 | 42.31 | 41.51 | 41.52 | 1,279,043 | -0.59(-1.39%) |
May 31, 2002 | 41.93 | 42.22 | 41.83 | 42.11 | 1,896,669 | +0.20(+0.47%) |
May 30, 2002 | 41.84 | 41.98 | 41.60 | 41.91 | 1,081,818 | +0.06(+0.15%) |
May 29, 2002 | 41.74 | 41.93 | 41.53 | 41.85 | 1,000,559 | +0.19(+0.46%) |
May 28, 2002 | 42.40 | 42.43 | 41.57 | 41.66 | 1,203,122 | -0.58(-1.38%) |
May 24, 2002 | 42.87 | 42.87 | 42.24 | 42.24 | 927,437 | -0.62(-1.46%) |
May 23, 2002 | 42.52 | 42.87 | 42.30 | 42.87 | 1,261,230 | +0.75(+1.77%) |
May 22, 2002 | 42.24 | 42.46 | 41.97 | 42.12 | 1,129,508 | +0.03(+0.07%) |
May 21, 2002 | 42.21 | 42.62 | 42.08 | 42.09 | 882,876 | +0.04(+0.09%) |
May 20, 2002 | 42.81 | 42.87 | 41.97 | 42.05 | 703,657 | -0.83(-1.94%) |
May 17, 2002 | 42.86 | 43.01 | 42.64 | 42.89 | 1,426,902 | +0.23(+0.55%) |
May 16, 2002 | 42.43 | 42.86 | 42.41 | 42.65 | 987,176 | +0.34(+0.81%) |
May 15, 2002 | 42.21 | 42.56 | 42.09 | 42.31 | 976,894 | +0.02(+0.04%) |
May 14, 2002 | 42.09 | 42.30 | 41.66 | 42.29 | 1,285,060 | +0.63(+1.51%) |
May 13, 2002 | 41.05 | 41.75 | 40.83 | 41.66 | 770,905 | +0.61(+1.49%) |
May 10, 2002 | 41.66 | 41.72 | 40.98 | 41.05 | 830,809 | -0.55(-1.33%) |
May 09, 2002 | 41.88 | 41.97 | 41.58 | 41.60 | 948,166 | -0.31(-0.75%) |
May 08, 2002 | 41.57 | 41.94 | 41.55 | 41.91 | 1,037,124 | +0.62(+1.51%) |
May 07, 2002 | 41.32 | 41.83 | 41.24 | 41.29 | 582,055 | +0.15(+0.36%) |
May 06, 2002 | 41.73 | 42.21 | 41.14 | 41.14 | 716,062 | -0.86(-2.04%) |
May 03, 2002 | 42.15 | 42.25 | 41.80 | 42.00 | 731,895 | -0.20(-0.46%) |
May 02, 2002 | 41.65 | 42.24 | 41.60 | 42.19 | 876,348 | +0.55(+1.31%) |