Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 26.00 | 29.70 | 25.95 | 28.45 | 586,100 | +2.33(+8.92%) |
Jul 30, 2002 | 27.85 | 27.90 | 25.70 | 26.12 | 783,900 | -1.89(-6.75%) |
Jul 29, 2002 | 27.90 | 28.45 | 27.33 | 28.01 | 254,900 | +0.21(+0.76%) |
Jul 26, 2002 | 28.00 | 28.50 | 27.20 | 27.80 | 307,500 | -0.16(-0.57%) |
Jul 25, 2002 | 25.58 | 27.97 | 25.30 | 27.96 | 385,200 | +2.36(+9.22%) |
Jul 24, 2002 | 25.50 | 25.99 | 23.70 | 25.60 | 648,800 | +0.03(+0.12%) |
Jul 23, 2002 | 25.90 | 25.95 | 25.25 | 25.57 | 418,800 | -0.18(-0.70%) |
Jul 22, 2002 | 27.64 | 27.75 | 25.00 | 25.75 | 491,300 | -1.90(-6.87%) |
Jul 19, 2002 | 29.09 | 29.09 | 27.62 | 27.65 | 143,900 | -2.21(-7.40%) |
Jul 17, 2002 | 30.00 | 30.87 | 29.70 | 29.86 | 196,800 | -0.12(-0.40%) |
Jul 12, 2002 | 29.15 | 30.75 | 29.15 | 29.98 | 334,200 | +0.93(+3.20%) |
Jul 11, 2002 | 29.12 | 29.35 | 28.30 | 29.05 | 509,700 | -0.17(-0.58%) |
Jul 10, 2002 | 30.70 | 30.70 | 29.09 | 29.22 | 620,000 | -1.48(-4.82%) |
Jul 09, 2002 | 31.89 | 31.89 | 30.60 | 30.70 | 191,800 | -1.19(-3.73%) |
Jul 08, 2002 | 31.58 | 31.89 | 31.58 | 31.89 | 327,100 | +0.29(+0.92%) |
Jul 05, 2002 | 30.50 | 31.60 | 30.50 | 31.60 | 168,900 | +1.19(+3.91%) |
Jul 04, 2002 | 31.10 | 31.10 | 29.65 | 30.41 | 571,700 | +0.00(+0.00%) |
Jul 03, 2002 | 31.10 | 31.10 | 29.65 | 30.41 | 1,820,000 | -0.79(-2.53%) |
Jul 02, 2002 | 33.31 | 33.38 | 29.25 | 31.20 | 961,900 | -2.11(-6.33%) |
Jul 01, 2002 | 35.06 | 35.06 | 32.95 | 33.31 | 197,900 | -1.70(-4.86%) |
Jun 28, 2002 | 34.78 | 35.75 | 34.45 | 35.01 | 510,000 | +0.26(+0.75%) |
Jun 27, 2002 | 33.85 | 34.79 | 33.85 | 34.75 | 274,000 | +1.15(+3.42%) |
Jun 26, 2002 | 33.53 | 33.89 | 31.50 | 33.60 | 26,980,000 | +0.07(+0.21%) |
Jun 25, 2002 | 33.60 | 33.67 | 32.90 | 33.53 | 172,300 | -1.12(-3.23%) |
Jun 21, 2002 | 36.11 | 36.12 | 34.35 | 34.65 | 237,800 | -1.56(-4.31%) |
Jun 20, 2002 | 36.60 | 37.10 | 36.20 | 36.21 | 146,100 | -0.34(-0.93%) |
Jun 19, 2002 | 36.50 | 36.85 | 36.15 | 36.55 | 442,600 | +0.05(+0.14%) |
Jun 18, 2002 | 36.95 | 37.05 | 35.88 | 36.50 | 429,900 | +0.50(+1.39%) |
Jun 17, 2002 | 34.82 | 36.08 | 34.82 | 36.00 | 229,200 | +1.18(+3.39%) |
Jun 14, 2002 | 35.25 | 35.25 | 33.33 | 34.82 | 602,500 | -0.54(-1.53%) |
Jun 12, 2002 | 36.31 | 36.55 | 35.05 | 35.36 | 392,300 | -0.95(-2.62%) |
Jun 11, 2002 | 36.15 | 36.60 | 36.15 | 36.31 | 244,100 | +0.22(+0.61%) |
Jun 10, 2002 | 36.80 | 37.40 | 35.91 | 36.09 | 542,000 | -0.21(-0.58%) |
Jun 07, 2002 | 35.76 | 36.50 | 34.80 | 36.30 | 397,800 | +0.54(+1.51%) |
Jun 06, 2002 | 35.00 | 35.95 | 34.91 | 35.76 | 450,600 | +0.91(+2.61%) |
Jun 05, 2002 | 33.57 | 35.10 | 33.57 | 34.85 | 216,900 | -0.12(-0.34%) |
May 31, 2002 | 34.00 | 35.19 | 33.70 | 34.97 | 465,700 | +1.22(+3.61%) |
May 28, 2002 | 33.15 | 33.94 | 32.90 | 33.75 | 136,700 | +0.72(+2.18%) |
May 27, 2002 | 33.20 | 33.50 | 32.79 | 33.03 | 90,100 | +0.00(+0.00%) |
May 24, 2002 | 33.20 | 33.50 | 32.79 | 33.03 | 88,100 | -0.16(-0.48%) |
May 23, 2002 | 32.64 | 33.24 | 32.50 | 33.19 | 364,700 | +0.54(+1.65%) |
May 22, 2002 | 32.42 | 32.90 | 32.40 | 32.65 | 298,800 | +0.32(+0.99%) |
May 21, 2002 | 33.53 | 33.82 | 32.01 | 32.33 | 9,900,000 | -1.19(-3.55%) |
May 20, 2002 | 33.00 | 33.69 | 32.46 | 33.52 | 586,200 | +0.52(+1.58%) |
May 17, 2002 | 32.00 | 33.00 | 32.00 | 33.00 | 3,416,500 | +1.41(+4.46%) |
May 16, 2002 | 30.43 | 31.89 | 30.40 | 31.59 | 337,300 | +1.16(+3.81%) |
May 15, 2002 | 30.42 | 30.96 | 30.12 | 30.43 | 96,700 | -0.04(-0.13%) |
May 14, 2002 | 29.84 | 31.10 | 29.84 | 30.47 | 240,100 | +0.78(+2.63%) |
May 13, 2002 | 29.81 | 30.20 | 28.93 | 29.69 | 66,900 | -0.12(-0.40%) |
May 10, 2002 | 29.40 | 30.00 | 29.40 | 29.81 | 90,700 | +0.31(+1.05%) |
May 09, 2002 | 30.09 | 30.10 | 28.35 | 29.50 | 446,700 | -0.74(-2.45%) |
May 08, 2002 | 31.25 | 31.55 | 29.75 | 30.24 | 112,700 | -0.93(-2.98%) |
May 07, 2002 | 31.90 | 31.91 | 31.00 | 31.17 | 26,200 | -0.83(-2.59%) |
May 06, 2002 | 32.01 | 32.05 | 31.53 | 32.00 | 102,800 | +0.00(+0.00%) |
May 03, 2002 | 31.05 | 32.95 | 30.49 | 32.00 | 77,700 | +0.96(+3.09%) |
May 02, 2002 | 31.49 | 31.65 | 30.96 | 31.04 | 101,400 | -0.41(-1.30%) |