Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 32.64 | 32.93 | 31.85 | 32.07 | 186,999 | -0.63(-1.92%) |
Jul 30, 2002 | 32.23 | 32.90 | 31.35 | 32.70 | 255,216 | +0.39(+1.21%) |
Jul 29, 2002 | 30.96 | 32.58 | 30.96 | 32.31 | 210,533 | +1.49(+4.84%) |
Jul 26, 2002 | 29.49 | 31.13 | 29.49 | 30.82 | 278,432 | +1.43(+4.86%) |
Jul 25, 2002 | 28.57 | 29.56 | 28.30 | 29.39 | 262,372 | +0.89(+3.11%) |
Jul 24, 2002 | 28.31 | 29.11 | 27.45 | 28.51 | 262,849 | +0.06(+0.22%) |
Jul 23, 2002 | 29.53 | 29.81 | 28.43 | 28.44 | 131,345 | -1.10(-3.73%) |
Jul 22, 2002 | 29.97 | 30.45 | 29.34 | 29.54 | 989,540 | -0.33(-1.09%) |
Jul 19, 2002 | 30.19 | 30.37 | 29.71 | 29.87 | 499,461 | -1.15(-3.71%) |
Jul 17, 2002 | 31.36 | 31.69 | 30.51 | 31.02 | 126,097 | +0.08(+0.26%) |
Jul 12, 2002 | 31.61 | 32.04 | 30.72 | 30.94 | 108,129 | -0.65(-2.07%) |
Jul 11, 2002 | 32.17 | 32.17 | 31.07 | 31.59 | 202,424 | -0.64(-1.97%) |
Jul 10, 2002 | 32.80 | 32.81 | 31.73 | 32.23 | 255,852 | -0.47(-1.44%) |
Jul 09, 2002 | 32.83 | 32.83 | 32.70 | 32.70 | 92,863 | -0.13(-0.38%) |
Jul 08, 2002 | 33.58 | 33.58 | 32.83 | 32.83 | 138,341 | -0.75(-2.25%) |
Jul 05, 2002 | 33.52 | 33.87 | 33.31 | 33.58 | 49,294 | +0.13(+0.38%) |
Jul 04, 2002 | 33.93 | 34.01 | 33.17 | 33.46 | 94,612 | +0.00(+0.00%) |
Jul 03, 2002 | 33.93 | 34.01 | 33.17 | 33.46 | 94,612 | -0.52(-1.54%) |
Jul 02, 2002 | 34.31 | 34.36 | 33.93 | 33.98 | 74,736 | -0.39(-1.13%) |
Jul 01, 2002 | 34.29 | 34.43 | 33.90 | 34.37 | 80,619 | -0.03(-0.09%) |
Jun 28, 2002 | 34.65 | 34.74 | 34.00 | 34.40 | 262,054 | -0.22(-0.64%) |
Jun 27, 2002 | 34.46 | 34.74 | 34.19 | 34.62 | 136,910 | +0.27(+0.79%) |
Jun 26, 2002 | 34.32 | 34.56 | 33.99 | 34.35 | 343,946 | -0.46(-1.32%) |
Jun 25, 2002 | 34.64 | 35.22 | 34.41 | 34.81 | 137,546 | -0.35(-1.00%) |
Jun 21, 2002 | 34.65 | 34.89 | 34.59 | 35.16 | 102,563 | +0.51(+1.47%) |
Jun 20, 2002 | 34.34 | 34.89 | 34.34 | 34.65 | 101,291 | +0.18(+0.53%) |
Jun 19, 2002 | 34.40 | 34.85 | 34.21 | 34.47 | 122,917 | +0.02(+0.05%) |
Jun 18, 2002 | 34.40 | 34.61 | 34.24 | 34.45 | 120,532 | -0.01(-0.04%) |
Jun 17, 2002 | 33.90 | 34.46 | 33.90 | 34.46 | 92,545 | +0.61(+1.80%) |
Jun 14, 2002 | 33.74 | 33.95 | 33.61 | 33.85 | 70,124 | +0.20(+0.60%) |
Jun 12, 2002 | 33.61 | 33.65 | 33.42 | 33.65 | 91,273 | +0.10(+0.30%) |
Jun 11, 2002 | 33.90 | 34.03 | 33.39 | 33.55 | 290,358 | -0.31(-0.91%) |
Jun 10, 2002 | 33.96 | 34.09 | 33.80 | 33.86 | 107,970 | -0.11(-0.33%) |
Jun 07, 2002 | 33.58 | 34.26 | 33.46 | 33.97 | 1,415,219 | +0.39(+1.16%) |
Jun 06, 2002 | 33.21 | 33.68 | 33.17 | 33.58 | 185,250 | +0.37(+1.12%) |
Jun 05, 2002 | 33.08 | 33.70 | 33.08 | 33.21 | 84,754 | +0.35(+1.07%) |
May 31, 2002 | 32.70 | 33.04 | 32.70 | 32.86 | 160,285 | -0.02(-0.06%) |
May 28, 2002 | 32.70 | 32.88 | 32.70 | 32.88 | 79,347 | +0.18(+0.54%) |
May 27, 2002 | 32.51 | 32.70 | 32.40 | 32.70 | 60,425 | +0.00(+0.00%) |
May 24, 2002 | 32.51 | 32.70 | 32.40 | 32.70 | 190,816 | +0.13(+0.39%) |
May 23, 2002 | 31.88 | 32.70 | 31.79 | 32.58 | 114,966 | +0.83(+2.62%) |
May 22, 2002 | 31.54 | 31.95 | 31.45 | 31.75 | 73,464 | +0.11(+0.36%) |
May 21, 2002 | 31.51 | 31.63 | 31.29 | 31.63 | 55,654 | +0.06(+0.20%) |
May 20, 2002 | 31.85 | 31.85 | 31.55 | 31.57 | 43,728 | -0.16(-0.50%) |
May 17, 2002 | 31.73 | 31.82 | 31.51 | 31.73 | 61,697 | +0.08(+0.24%) |
May 16, 2002 | 32.20 | 32.20 | 31.53 | 31.65 | 92,227 | -0.58(-1.80%) |
May 15, 2002 | 32.04 | 32.36 | 32.03 | 32.23 | 42,297 | +0.23(+0.73%) |
May 14, 2002 | 31.88 | 32.00 | 31.64 | 32.00 | 76,326 | +0.05(+0.16%) |
May 13, 2002 | 31.79 | 32.24 | 31.59 | 31.95 | 76,485 | +0.04(+0.14%) |
May 10, 2002 | 32.10 | 32.10 | 31.76 | 31.90 | 172,211 | -0.55(-1.69%) |
May 09, 2002 | 32.66 | 32.66 | 32.39 | 32.45 | 93,817 | -0.21(-0.64%) |
May 08, 2002 | 32.88 | 32.88 | 32.34 | 32.66 | 61,856 | -0.17(-0.52%) |
May 07, 2002 | 32.89 | 32.94 | 32.80 | 32.83 | 107,493 | -0.15(-0.46%) |
May 06, 2002 | 33.20 | 33.26 | 32.93 | 32.98 | 86,344 | -0.14(-0.42%) |
May 03, 2002 | 33.14 | 33.26 | 33.05 | 33.12 | 92,068 | -0.06(-0.17%) |
May 02, 2002 | 32.92 | 33.46 | 32.92 | 33.17 | 145,179 | +0.23(+0.69%) |