Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 30.95 | 31.60 | 29.75 | 29.86 | 858,800 | -1.20(-3.86%) |
Jul 30, 2002 | 30.20 | 31.24 | 30.01 | 31.06 | 809,300 | +1.23(+4.12%) |
Jul 29, 2002 | 28.10 | 30.38 | 28.05 | 29.83 | 790,700 | +2.58(+9.47%) |
Jul 26, 2002 | 27.00 | 27.36 | 26.66 | 27.25 | 473,800 | +0.70(+2.64%) |
Jul 25, 2002 | 26.35 | 27.34 | 25.70 | 26.55 | 863,900 | +0.35(+1.34%) |
Jul 24, 2002 | 22.80 | 26.50 | 22.73 | 26.20 | 1,029,300 | +1.95(+8.04%) |
Jul 23, 2002 | 25.00 | 25.04 | 23.40 | 24.25 | 815,200 | -0.30(-1.22%) |
Jul 22, 2002 | 24.45 | 25.20 | 24.40 | 24.55 | 1,158,600 | -0.11(-0.45%) |
Jul 19, 2002 | 25.50 | 26.18 | 24.50 | 24.66 | 1,483,100 | -3.35(-11.96%) |
Jul 17, 2002 | 30.25 | 30.40 | 27.80 | 28.01 | 1,786,200 | -0.80(-2.78%) |
Jul 12, 2002 | 28.85 | 29.40 | 28.50 | 28.81 | 514,000 | +0.31(+1.09%) |
Jul 11, 2002 | 29.00 | 29.23 | 27.86 | 28.50 | 635,900 | -0.44(-1.52%) |
Jul 10, 2002 | 29.45 | 29.70 | 28.80 | 28.94 | 602,300 | -0.26(-0.89%) |
Jul 09, 2002 | 30.03 | 30.60 | 29.75 | 29.20 | 948,100 | -0.83(-2.76%) |
Jul 08, 2002 | 28.92 | 30.03 | 28.92 | 30.03 | 684,000 | +1.11(+3.84%) |
Jul 05, 2002 | 27.85 | 29.00 | 27.78 | 28.92 | 219,200 | +1.42(+5.16%) |
Jul 04, 2002 | 27.25 | 28.42 | 26.20 | 27.50 | 1,003,500 | +0.00(+0.00%) |
Jul 03, 2002 | 27.25 | 28.42 | 26.20 | 27.50 | 1,003,500 | +0.25(+0.92%) |
Jul 02, 2002 | 28.60 | 29.15 | 26.99 | 27.25 | 933,700 | -1.50(-5.22%) |
Jul 01, 2002 | 31.00 | 31.00 | 28.69 | 28.75 | 524,600 | -1.85(-6.05%) |
Jun 28, 2002 | 30.60 | 30.90 | 30.25 | 30.60 | 906,900 | +0.35(+1.16%) |
Jun 27, 2002 | 29.50 | 30.25 | 28.60 | 30.25 | 747,500 | +2.00(+7.08%) |
Jun 26, 2002 | 27.50 | 28.45 | 26.70 | 28.25 | 1,114,600 | -0.45(-1.57%) |
Jun 25, 2002 | 30.12 | 30.93 | 28.42 | 28.70 | 610,100 | -1.80(-5.90%) |
Jun 21, 2002 | 31.91 | 32.28 | 30.50 | 30.50 | 754,200 | -1.40(-4.39%) |
Jun 20, 2002 | 32.90 | 32.99 | 31.85 | 31.90 | 347,100 | -1.15(-3.48%) |
Jun 19, 2002 | 32.05 | 33.19 | 31.80 | 33.05 | 765,700 | +0.75(+2.32%) |
Jun 18, 2002 | 33.20 | 33.28 | 32.12 | 32.30 | 765,400 | -0.98(-2.94%) |
Jun 17, 2002 | 31.00 | 34.17 | 31.00 | 33.28 | 926,800 | +2.15(+6.91%) |
Jun 14, 2002 | 31.90 | 31.90 | 30.75 | 31.13 | 1,272,900 | -2.33(-6.96%) |
Jun 12, 2002 | 34.25 | 35.00 | 33.26 | 33.46 | 632,800 | -0.74(-2.16%) |
Jun 11, 2002 | 34.60 | 35.60 | 34.20 | 34.20 | 1,188,700 | +0.21(+0.62%) |
Jun 10, 2002 | 34.10 | 34.20 | 33.35 | 33.99 | 533,500 | -0.06(-0.18%) |
Jun 07, 2002 | 33.60 | 34.40 | 33.30 | 34.05 | 590,400 | -0.05(-0.15%) |
Jun 06, 2002 | 35.18 | 35.21 | 34.10 | 34.10 | 600,100 | -0.83(-2.38%) |
Jun 05, 2002 | 33.00 | 34.93 | 33.00 | 34.93 | 881,500 | -1.62(-4.43%) |
May 31, 2002 | 37.30 | 37.75 | 36.55 | 36.55 | 1,003,900 | -3.23(-8.12%) |
May 28, 2002 | 41.10 | 41.39 | 39.75 | 39.78 | 382,300 | -0.12(-0.30%) |
May 27, 2002 | 39.51 | 40.65 | 39.46 | 39.90 | 352,200 | +0.00(+0.00%) |
May 24, 2002 | 39.51 | 40.65 | 39.46 | 39.90 | 352,200 | +0.39(+0.99%) |
May 23, 2002 | 38.85 | 40.40 | 38.20 | 39.51 | 439,200 | +0.90(+2.33%) |
May 22, 2002 | 39.25 | 39.94 | 37.85 | 38.61 | 837,200 | -0.95(-2.40%) |