Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 33.87 | 34.71 | 33.26 | 34.51 | 536,735 | +0.47(+1.38%) |
Jul 30, 2002 | 33.66 | 34.33 | 33.30 | 34.04 | 555,229 | +0.17(+0.49%) |
Jul 29, 2002 | 33.04 | 34.05 | 32.84 | 33.87 | 574,413 | +1.73(+5.39%) |
Jul 26, 2002 | 31.88 | 32.14 | 31.67 | 32.14 | 207,572 | +0.28(+0.86%) |
Jul 25, 2002 | 31.45 | 32.34 | 31.05 | 31.87 | 624,512 | +0.22(+0.71%) |
Jul 24, 2002 | 29.19 | 31.81 | 29.19 | 31.64 | 301,698 | +1.50(+4.98%) |
Jul 23, 2002 | 31.01 | 31.44 | 29.98 | 30.14 | 642,730 | -0.86(-2.76%) |
Jul 22, 2002 | 31.88 | 32.53 | 30.65 | 31.00 | 666,054 | -1.28(-3.95%) |
Jul 19, 2002 | 33.17 | 33.21 | 32.16 | 32.27 | 160,648 | -2.13(-6.19%) |
Jul 17, 2002 | 35.26 | 35.26 | 34.11 | 34.40 | 137,047 | -0.66(-1.88%) |
Jul 12, 2002 | 35.66 | 35.66 | 34.83 | 35.06 | 1,110,045 | -0.62(-1.73%) |
Jul 11, 2002 | 34.96 | 35.68 | 34.66 | 35.68 | 616,507 | +0.19(+0.53%) |
Jul 10, 2002 | 36.76 | 36.76 | 35.37 | 35.49 | 1,305,059 | -1.11(-3.03%) |
Jul 09, 2002 | 37.52 | 37.55 | 36.55 | 36.60 | 1,361,920 | -0.86(-2.28%) |
Jul 08, 2002 | 37.75 | 37.75 | 37.25 | 37.45 | 2,143,493 | -0.16(-0.42%) |
Jul 05, 2002 | 36.90 | 37.65 | 36.81 | 37.61 | 29,258 | +1.14(+3.12%) |
Jul 04, 2002 | 36.37 | 36.73 | 35.97 | 36.47 | 112,619 | +0.00(+0.00%) |
Jul 03, 2002 | 36.37 | 36.73 | 35.97 | 36.47 | 112,619 | -0.02(-0.06%) |
Jul 02, 2002 | 37.26 | 37.33 | 36.42 | 36.50 | 567,789 | -0.80(-2.16%) |
Jul 01, 2002 | 38.00 | 38.18 | 37.07 | 37.30 | 158,439 | -0.52(-1.38%) |
Jun 28, 2002 | 37.75 | 38.21 | 37.66 | 37.82 | 425,634 | +0.03(+0.08%) |
Jun 27, 2002 | 37.40 | 37.79 | 36.90 | 37.79 | 223,858 | +0.73(+1.97%) |
Jun 26, 2002 | 36.75 | 37.24 | 36.58 | 37.06 | 205,364 | -0.52(-1.39%) |
Jun 25, 2002 | 38.35 | 38.46 | 37.36 | 37.58 | 266,504 | -0.56(-1.46%) |
Jun 21, 2002 | 38.38 | 38.59 | 37.98 | 38.14 | 188,802 | -0.44(-1.15%) |
Jun 20, 2002 | 39.05 | 39.05 | 38.49 | 38.58 | 201,086 | -0.43(-1.10%) |
Jun 19, 2002 | 39.37 | 39.54 | 38.88 | 39.01 | 866,175 | -0.48(-1.21%) |
Jun 18, 2002 | 39.34 | 39.56 | 39.22 | 39.49 | 176,933 | -0.01(-0.04%) |
Jun 17, 2002 | 38.77 | 39.50 | 38.58 | 39.50 | 845,058 | +1.14(+2.97%) |
Jun 14, 2002 | 37.88 | 38.39 | 37.35 | 38.37 | 288,863 | -0.65(-1.67%) |
Jun 12, 2002 | 38.74 | 39.04 | 38.51 | 39.02 | 136,495 | +0.16(+0.41%) |
Jun 11, 2002 | 39.49 | 39.68 | 38.76 | 38.86 | 226,204 | -0.45(-1.14%) |
Jun 10, 2002 | 39.27 | 39.61 | 39.24 | 39.31 | 288,725 | +0.13(+0.33%) |
Jun 07, 2002 | 38.91 | 39.35 | 38.85 | 39.18 | 193,219 | +0.10(+0.26%) |
Jun 06, 2002 | 39.87 | 39.87 | 39.05 | 39.08 | 327,230 | -0.75(-1.87%) |
Jun 05, 2002 | 39.49 | 39.90 | 39.49 | 39.82 | 3,735,621 | -0.50(-1.24%) |
May 31, 2002 | 40.53 | 40.91 | 40.32 | 40.32 | 217,233 | -0.39(-0.96%) |
May 28, 2002 | 41.05 | 41.05 | 40.52 | 40.71 | 150,297 | -0.21(-0.51%) |
May 27, 2002 | 41.39 | 41.37 | 40.86 | 40.92 | 793,027 | +0.00(+0.00%) |
May 24, 2002 | 41.39 | 41.37 | 40.86 | 40.92 | 793,027 | -0.43(-1.05%) |
May 23, 2002 | 40.90 | 41.37 | 40.81 | 41.36 | 635,139 | +0.44(+1.08%) |
May 22, 2002 | 40.78 | 40.92 | 40.63 | 40.92 | 244,284 | +0.16(+0.39%) |
May 21, 2002 | 40.97 | 41.23 | 40.68 | 40.76 | 917,240 | -0.22(-0.55%) |
May 20, 2002 | 41.23 | 41.23 | 40.86 | 40.98 | 128,766 | -0.38(-0.93%) |
May 17, 2002 | 41.37 | 41.41 | 41.08 | 41.37 | 218,613 | +0.09(+0.23%) |
May 16, 2002 | 41.14 | 41.36 | 41.08 | 41.27 | 112,205 | +0.17(+0.41%) |
May 15, 2002 | 41.05 | 41.43 | 40.96 | 41.10 | 88,880 | -0.13(-0.32%) |
May 14, 2002 | 41.05 | 41.26 | 40.84 | 41.23 | 402,862 | +0.63(+1.55%) |
May 13, 2002 | 40.04 | 40.60 | 39.96 | 40.60 | 108,616 | +0.59(+1.47%) |
May 10, 2002 | 40.45 | 40.52 | 39.92 | 40.02 | 117,449 | -0.45(-1.11%) |
May 09, 2002 | 40.72 | 40.80 | 40.47 | 40.47 | 153,747 | -0.30(-0.75%) |
May 08, 2002 | 40.43 | 40.89 | 40.35 | 40.77 | 373,741 | +0.90(+2.25%) |
May 07, 2002 | 40.18 | 40.23 | 39.87 | 39.87 | 150,573 | -0.14(-0.34%) |
May 06, 2002 | 40.61 | 40.76 | 39.93 | 40.01 | 215,163 | -0.73(-1.80%) |
May 03, 2002 | 40.90 | 40.90 | 40.52 | 40.74 | 129,457 | -0.12(-0.28%) |
May 02, 2002 | 40.76 | 40.92 | 40.65 | 40.86 | 145,466 | +0.15(+0.37%) |