Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 35.44 | 35.48 | 34.69 | 35.30 | 2,916,338 | -0.09(-0.26%) |
Jul 30, 2002 | 35.23 | 36.21 | 34.74 | 35.39 | 3,158,721 | -0.43(-1.21%) |
Jul 29, 2002 | 34.53 | 36.19 | 34.36 | 35.82 | 2,645,144 | +1.85(+5.44%) |
Jul 26, 2002 | 32.44 | 33.98 | 32.23 | 33.98 | 1,603,799 | +1.74(+5.41%) |
Jul 25, 2002 | 32.27 | 32.96 | 31.48 | 32.23 | 3,385,051 | -0.03(-0.11%) |
Jul 24, 2002 | 30.42 | 32.57 | 30.35 | 32.27 | 4,868,877 | +0.52(+1.65%) |
Jul 23, 2002 | 33.70 | 33.83 | 31.05 | 31.74 | 2,742,470 | -1.74(-5.21%) |
Jul 22, 2002 | 34.57 | 35.54 | 33.05 | 33.49 | 2,030,657 | -1.07(-3.09%) |
Jul 19, 2002 | 34.46 | 35.82 | 34.31 | 34.55 | 1,748,713 | -1.63(-4.49%) |
Jul 17, 2002 | 37.67 | 38.20 | 35.87 | 36.18 | 1,635,907 | -1.84(-4.84%) |
Jul 12, 2002 | 38.38 | 38.45 | 37.36 | 38.02 | 1,666,008 | -0.16(-0.42%) |
Jul 11, 2002 | 37.74 | 38.62 | 37.37 | 38.18 | 1,754,447 | +0.27(+0.70%) |
Jul 10, 2002 | 39.56 | 40.01 | 37.83 | 37.92 | 1,753,587 | -1.60(-4.04%) |
Jul 09, 2002 | 40.60 | 40.92 | 40.25 | 39.52 | 1,071,015 | -1.09(-2.68%) |
Jul 08, 2002 | 40.67 | 41.18 | 39.91 | 40.60 | 1,075,028 | -0.07(-0.17%) |
Jul 05, 2002 | 39.56 | 40.67 | 39.15 | 40.67 | 1,075,602 | +1.64(+4.20%) |
Jul 04, 2002 | 39.56 | 39.75 | 38.68 | 39.03 | 1,401,981 | +0.00(+0.00%) |
Jul 03, 2002 | 39.56 | 39.75 | 38.68 | 39.03 | 1,401,981 | -0.84(-2.10%) |
Jul 02, 2002 | 41.25 | 41.25 | 39.52 | 39.87 | 1,367,580 | -1.03(-2.52%) |
Jul 01, 2002 | 40.95 | 41.41 | 40.71 | 40.90 | 1,131,790 | -0.59(-1.41%) |
Jun 28, 2002 | 40.35 | 41.58 | 40.35 | 41.49 | 1,812,928 | +1.00(+2.46%) |
Jun 27, 2002 | 41.29 | 41.41 | 40.29 | 40.49 | 1,705,999 | -0.66(-1.59%) |
Jun 26, 2002 | 41.25 | 41.64 | 40.19 | 41.15 | 1,414,451 | -0.10(-0.24%) |
Jun 25, 2002 | 42.19 | 42.98 | 41.25 | 41.25 | 969,389 | -1.26(-2.95%) |
Jun 21, 2002 | 41.72 | 43.23 | 41.72 | 42.50 | 1,443,262 | +0.06(+0.15%) |
Jun 20, 2002 | 43.12 | 43.12 | 42.24 | 42.44 | 1,162,034 | -0.68(-1.59%) |
Jun 19, 2002 | 43.07 | 43.42 | 42.49 | 43.12 | 1,339,916 | -0.09(-0.21%) |
Jun 18, 2002 | 42.91 | 43.57 | 42.87 | 43.21 | 1,293,188 | -0.16(-0.37%) |
Jun 17, 2002 | 41.89 | 43.42 | 41.82 | 43.37 | 1,054,245 | +1.56(+3.74%) |
Jun 14, 2002 | 40.32 | 42.21 | 39.94 | 41.81 | 1,375,607 | -0.96(-2.23%) |
Jun 12, 2002 | 42.49 | 42.87 | 42.26 | 42.77 | 1,607,096 | +0.35(+0.82%) |
Jun 11, 2002 | 44.02 | 44.22 | 42.42 | 42.42 | 1,976,906 | -1.53(-3.49%) |
Jun 10, 2002 | 44.09 | 44.30 | 43.73 | 43.95 | 1,278,711 | +0.00(+0.00%) |
Jun 07, 2002 | 43.92 | 44.13 | 43.55 | 43.95 | 1,246,460 | -0.08(-0.19%) |
Jun 06, 2002 | 44.44 | 44.75 | 43.96 | 44.04 | 1,004,077 | -0.37(-0.83%) |
Jun 05, 2002 | 44.52 | 44.79 | 44.30 | 44.41 | 1,052,381 | -1.64(-3.56%) |
May 31, 2002 | 45.40 | 46.32 | 45.27 | 46.05 | 1,296,914 | +0.49(+1.07%) |
May 28, 2002 | 45.52 | 45.78 | 45.05 | 45.56 | 1,027,870 | -0.03(-0.08%) |
May 27, 2002 | 45.77 | 46.18 | 45.58 | 45.59 | 756,963 | +0.00(+0.00%) |
May 24, 2002 | 45.77 | 46.18 | 45.58 | 45.59 | 756,963 | -0.23(-0.50%) |
May 23, 2002 | 45.70 | 46.39 | 45.35 | 45.82 | 1,435,091 | +0.48(+1.06%) |
May 22, 2002 | 45.21 | 45.52 | 44.98 | 45.34 | 1,208,905 | -0.17(-0.38%) |
May 21, 2002 | 46.32 | 46.50 | 45.48 | 45.52 | 1,640,924 | -0.80(-1.73%) |
May 20, 2002 | 46.60 | 46.71 | 46.16 | 46.32 | 1,125,913 | -0.43(-0.91%) |
May 17, 2002 | 46.46 | 46.95 | 46.46 | 46.74 | 963,655 | +0.32(+0.69%) |
May 16, 2002 | 46.29 | 46.67 | 45.56 | 46.42 | 2,150,774 | +0.45(+0.97%) |
May 15, 2002 | 46.53 | 46.71 | 45.97 | 45.98 | 1,589,036 | -0.63(-1.36%) |
May 14, 2002 | 47.23 | 47.23 | 46.05 | 46.61 | 1,248,180 | -0.27(-0.57%) |
May 13, 2002 | 45.91 | 47.00 | 45.84 | 46.88 | 757,967 | +0.97(+2.11%) |
May 10, 2002 | 46.28 | 46.53 | 45.70 | 45.91 | 1,130,930 | -0.43(-0.92%) |
May 09, 2002 | 46.57 | 46.91 | 46.18 | 46.33 | 855,293 | -0.54(-1.15%) |
May 08, 2002 | 46.10 | 47.08 | 46.10 | 46.87 | 1,223,669 | +1.00(+2.19%) |
May 07, 2002 | 47.51 | 47.68 | 45.77 | 45.86 | 1,877,860 | -1.47(-3.11%) |
May 06, 2002 | 47.54 | 48.00 | 47.23 | 47.34 | 748,076 | -0.20(-0.43%) |
May 03, 2002 | 47.85 | 47.96 | 47.11 | 47.54 | 775,310 | -0.31(-0.66%) |
May 02, 2002 | 48.03 | 48.35 | 47.36 | 47.85 | 1,122,330 | -0.29(-0.59%) |