Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 37.62 | 37.88 | 36.57 | 36.90 | 294,381 | -0.93(-2.46%) |
Jul 30, 2002 | 37.29 | 38.18 | 37.03 | 37.83 | 485,043 | -0.01(-0.02%) |
Jul 29, 2002 | 34.86 | 37.91 | 34.86 | 37.84 | 440,809 | +3.34(+9.68%) |
Jul 26, 2002 | 34.99 | 35.16 | 33.71 | 34.50 | 326,764 | -0.49(-1.39%) |
Jul 25, 2002 | 34.18 | 35.63 | 33.54 | 34.99 | 476,595 | +0.71(+2.06%) |
Jul 24, 2002 | 31.53 | 34.28 | 30.51 | 34.28 | 770,742 | +1.47(+4.47%) |
Jul 23, 2002 | 35.42 | 35.46 | 30.77 | 32.81 | 1,723,229 | -2.62(-7.41%) |
Jul 22, 2002 | 36.39 | 36.58 | 34.43 | 35.44 | 465,214 | -0.95(-2.62%) |
Jul 19, 2002 | 36.65 | 36.66 | 34.87 | 36.39 | 661,860 | -1.76(-4.60%) |
Jul 17, 2002 | 37.43 | 38.58 | 36.73 | 38.15 | 274,670 | +0.39(+1.04%) |
Jul 12, 2002 | 37.42 | 38.46 | 36.82 | 37.76 | 363,723 | +0.34(+0.91%) |
Jul 11, 2002 | 36.14 | 37.59 | 35.41 | 37.42 | 428,959 | +1.36(+3.78%) |
Jul 10, 2002 | 37.50 | 38.06 | 35.73 | 36.05 | 512,733 | -1.45(-3.86%) |
Jul 09, 2002 | 38.61 | 38.61 | 37.50 | 37.50 | 329,580 | -1.14(-2.96%) |
Jul 08, 2002 | 39.21 | 39.21 | 38.64 | 38.64 | 269,977 | -0.65(-1.65%) |
Jul 05, 2002 | 37.50 | 39.84 | 37.50 | 39.29 | 198,170 | +1.88(+5.01%) |
Jul 04, 2002 | 36.66 | 37.62 | 36.24 | 37.42 | 287,576 | +0.00(+0.00%) |
Jul 03, 2002 | 36.66 | 37.62 | 36.24 | 37.42 | 285,229 | +0.76(+2.07%) |
Jul 02, 2002 | 36.48 | 36.84 | 34.96 | 36.66 | 534,204 | -0.32(-0.85%) |
Jul 01, 2002 | 38.91 | 38.91 | 36.79 | 36.97 | 524,701 | -2.15(-5.49%) |
Jun 28, 2002 | 36.96 | 39.20 | 36.80 | 39.12 | 620,559 | +2.05(+5.52%) |
Jun 27, 2002 | 37.50 | 38.14 | 35.89 | 37.07 | 1,684,158 | -0.07(-0.18%) |
Jun 26, 2002 | 37.07 | 37.31 | 36.38 | 37.14 | 735,074 | -0.51(-1.36%) |
Jun 25, 2002 | 39.42 | 39.46 | 37.27 | 37.65 | 1,129,186 | -1.30(-3.33%) |
Jun 21, 2002 | 40.40 | 40.48 | 38.76 | 38.95 | 679,577 | -1.28(-3.18%) |
Jun 20, 2002 | 42.79 | 43.08 | 40.23 | 40.23 | 427,434 | -2.68(-6.26%) |
Jun 19, 2002 | 42.78 | 43.47 | 42.64 | 42.91 | 202,042 | -0.29(-0.67%) |
Jun 18, 2002 | 43.13 | 43.47 | 42.99 | 43.20 | 309,869 | -0.10(-0.24%) |
Jun 17, 2002 | 42.32 | 43.47 | 42.32 | 43.31 | 250,265 | +1.20(+2.85%) |
Jun 14, 2002 | 42.10 | 42.27 | 40.65 | 42.10 | 255,428 | +0.98(+2.38%) |
Jun 12, 2002 | 42.61 | 43.47 | 38.91 | 41.12 | 825,066 | -0.96(-2.29%) |
Jun 11, 2002 | 42.66 | 42.87 | 41.81 | 42.09 | 264,814 | -0.41(-0.96%) |
Jun 10, 2002 | 42.79 | 43.17 | 42.46 | 42.50 | 103,602 | -0.32(-0.74%) |
Jun 07, 2002 | 43.48 | 43.48 | 42.33 | 42.81 | 268,451 | -0.88(-2.01%) |
Jun 06, 2002 | 44.80 | 45.09 | 43.57 | 43.69 | 171,302 | -1.02(-2.29%) |
Jun 05, 2002 | 44.32 | 45.05 | 44.02 | 44.71 | 351,521 | -0.08(-0.17%) |
May 31, 2002 | 44.92 | 45.32 | 44.66 | 44.79 | 128,242 | +0.44(+1.00%) |
May 28, 2002 | 45.72 | 45.96 | 44.17 | 44.34 | 172,240 | -1.37(-3.00%) |
May 27, 2002 | 45.81 | 45.96 | 45.51 | 45.72 | 208,378 | +0.00(+0.00%) |
May 24, 2002 | 45.81 | 45.96 | 45.56 | 45.72 | 206,383 | -0.14(-0.32%) |
May 23, 2002 | 44.83 | 45.89 | 44.79 | 45.86 | 307,405 | +1.21(+2.71%) |
May 22, 2002 | 44.45 | 44.81 | 44.27 | 44.65 | 202,042 | +0.20(+0.46%) |
May 21, 2002 | 46.16 | 46.77 | 44.40 | 44.45 | 332,279 | -1.64(-3.57%) |
May 20, 2002 | 46.55 | 46.55 | 45.22 | 46.09 | 339,553 | -0.46(-0.99%) |
May 17, 2002 | 47.00 | 47.25 | 46.40 | 46.55 | 264,697 | -0.44(-0.94%) |
May 16, 2002 | 48.11 | 48.11 | 46.93 | 47.00 | 172,827 | -1.12(-2.32%) |
May 15, 2002 | 47.31 | 48.40 | 46.66 | 48.11 | 438,580 | +0.64(+1.35%) |
May 14, 2002 | 47.39 | 47.58 | 46.45 | 47.47 | 502,877 | +0.84(+1.81%) |
May 13, 2002 | 46.11 | 46.75 | 45.77 | 46.63 | 195,706 | +0.55(+1.18%) |
May 10, 2002 | 47.46 | 47.46 | 45.95 | 46.08 | 244,398 | -1.17(-2.47%) |
May 09, 2002 | 48.47 | 48.47 | 47.21 | 47.25 | 232,783 | -1.22(-2.51%) |
May 08, 2002 | 46.41 | 48.58 | 46.11 | 48.47 | 329,228 | +2.56(+5.57%) |
May 07, 2002 | 44.87 | 46.30 | 44.85 | 45.91 | 717,122 | +1.30(+2.90%) |
May 06, 2002 | 45.28 | 46.11 | 44.58 | 44.62 | 8,201,387 | -0.49(-1.08%) |
May 03, 2002 | 46.24 | 46.54 | 44.83 | 45.10 | 552,391 | -0.85(-1.85%) |
May 02, 2002 | 46.54 | 47.56 | 45.80 | 45.96 | 462,985 | -0.62(-1.34%) |