Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 42.25 | 43.84 | 42.07 | 43.84 | 2,676,292 | +1.62(+3.83%) |
Jul 30, 2002 | 41.95 | 42.90 | 41.78 | 42.22 | 2,483,493 | -0.47(-1.11%) |
Jul 29, 2002 | 41.05 | 42.75 | 41.00 | 42.70 | 2,038,277 | +2.23(+5.51%) |
Jul 26, 2002 | 40.22 | 40.49 | 39.41 | 40.47 | 1,220,944 | +0.25(+0.62%) |
Jul 25, 2002 | 39.54 | 40.79 | 38.72 | 40.22 | 2,750,553 | +0.68(+1.72%) |
Jul 24, 2002 | 38.29 | 39.71 | 37.61 | 39.54 | 4,806,147 | -0.03(-0.09%) |
Jul 23, 2002 | 39.71 | 40.86 | 38.95 | 39.57 | 3,672,479 | -0.01(-0.02%) |
Jul 22, 2002 | 41.60 | 43.45 | 39.20 | 39.58 | 5,739,811 | -2.76(-6.52%) |
Jul 19, 2002 | 43.24 | 43.45 | 41.97 | 42.34 | 4,534,206 | -1.26(-2.88%) |
Jul 17, 2002 | 44.49 | 44.83 | 42.95 | 43.60 | 2,116,373 | +0.66(+1.54%) |
Jul 12, 2002 | 43.41 | 44.27 | 42.59 | 42.94 | 1,760,061 | -0.46(-1.07%) |
Jul 11, 2002 | 44.53 | 44.79 | 43.24 | 43.40 | 2,980,773 | -1.56(-3.46%) |
Jul 10, 2002 | 45.86 | 46.12 | 44.93 | 44.96 | 2,485,585 | -0.72(-1.58%) |
Jul 09, 2002 | 45.54 | 45.68 | 45.54 | 45.68 | 1,251,276 | +0.32(+0.70%) |
Jul 08, 2002 | 45.61 | 45.61 | 45.36 | 45.36 | 1,668,252 | -0.37(-0.81%) |
Jul 05, 2002 | 45.61 | 45.78 | 45.35 | 45.73 | 588,507 | +0.29(+0.64%) |
Jul 04, 2002 | 44.74 | 45.67 | 44.74 | 45.44 | 1,683,592 | +0.00(+0.00%) |
Jul 03, 2002 | 44.74 | 45.67 | 44.74 | 45.44 | 1,683,592 | +0.85(+1.91%) |
Jul 02, 2002 | 44.92 | 45.21 | 44.44 | 44.59 | 2,253,157 | -0.50(-1.11%) |
Jul 01, 2002 | 45.95 | 46.24 | 44.93 | 45.09 | 1,526,006 | -0.86(-1.87%) |
Jun 28, 2002 | 44.60 | 46.26 | 44.44 | 45.95 | 2,525,912 | +1.57(+3.53%) |
Jun 27, 2002 | 44.19 | 44.85 | 43.93 | 44.38 | 2,954,509 | +1.14(+2.65%) |
Jun 26, 2002 | 41.31 | 43.55 | 40.66 | 43.24 | 5,733,651 | +1.94(+4.69%) |
Jun 25, 2002 | 44.31 | 45.18 | 40.80 | 41.30 | 17,005,948 | -7.22(-14.88%) |
Jun 21, 2002 | 47.37 | 48.27 | 47.37 | 48.52 | 2,635,966 | +0.95(+1.99%) |
Jun 20, 2002 | 47.41 | 47.93 | 47.33 | 47.58 | 1,548,203 | -0.09(-0.20%) |
Jun 19, 2002 | 48.07 | 48.38 | 47.55 | 47.67 | 1,685,916 | -0.48(-1.00%) |
Jun 18, 2002 | 48.40 | 48.52 | 47.84 | 48.15 | 1,372,371 | -0.57(-1.17%) |
Jun 17, 2002 | 48.40 | 48.83 | 48.36 | 48.72 | 1,915,555 | +0.47(+0.98%) |
Jun 14, 2002 | 48.82 | 49.26 | 47.79 | 48.25 | 1,699,862 | +0.15(+0.30%) |
Jun 12, 2002 | 47.84 | 48.39 | 47.52 | 48.10 | 1,170,042 | -0.09(-0.18%) |
Jun 11, 2002 | 48.27 | 48.96 | 48.06 | 48.19 | 2,572,746 | +0.47(+0.99%) |
Jun 10, 2002 | 46.82 | 48.17 | 46.77 | 47.71 | 1,317,169 | +0.96(+2.04%) |
Jun 07, 2002 | 45.86 | 47.14 | 45.86 | 46.76 | 1,310,080 | +0.32(+0.69%) |
Jun 06, 2002 | 46.21 | 46.64 | 45.74 | 46.44 | 1,678,827 | +0.66(+1.45%) |
Jun 05, 2002 | 45.39 | 45.82 | 45.12 | 45.78 | 1,002,578 | -0.65(-1.39%) |
May 31, 2002 | 46.47 | 46.98 | 46.19 | 46.42 | 1,407,119 | +1.59(+3.55%) |
May 28, 2002 | 45.18 | 45.52 | 44.74 | 44.83 | 1,399,798 | -0.74(-1.62%) |
May 27, 2002 | 45.91 | 46.33 | 45.57 | 45.57 | 1,033,258 | +0.00(+0.00%) |
May 24, 2002 | 45.91 | 46.33 | 45.57 | 45.57 | 1,033,258 | -0.89(-1.93%) |
May 23, 2002 | 45.86 | 46.63 | 45.78 | 46.47 | 851,267 | +0.51(+1.10%) |
May 22, 2002 | 45.69 | 46.01 | 45.56 | 45.96 | 854,056 | +0.18(+0.39%) |
May 21, 2002 | 46.49 | 46.84 | 45.69 | 45.78 | 1,115,654 | -0.80(-1.72%) |
May 20, 2002 | 46.75 | 47.40 | 46.21 | 46.58 | 1,026,750 | -0.17(-0.37%) |
May 17, 2002 | 47.41 | 47.58 | 46.08 | 46.75 | 1,528,098 | -0.13(-0.28%) |
May 16, 2002 | 46.98 | 47.06 | 46.29 | 46.88 | 691,938 | +0.05(+0.11%) |
May 15, 2002 | 46.47 | 47.24 | 46.47 | 46.83 | 1,046,274 | +0.62(+1.34%) |
May 14, 2002 | 45.70 | 46.81 | 45.62 | 46.21 | 1,071,377 | +0.65(+1.44%) |
May 13, 2002 | 44.83 | 45.93 | 44.68 | 45.55 | 957,487 | +1.17(+2.64%) |
May 10, 2002 | 45.05 | 45.29 | 44.25 | 44.38 | 1,037,210 | -0.62(-1.38%) |
May 09, 2002 | 45.61 | 45.95 | 44.96 | 45.00 | 1,673,133 | -0.40(-0.87%) |
May 08, 2002 | 43.33 | 45.46 | 43.32 | 45.40 | 2,208,647 | +2.45(+5.71%) |
May 07, 2002 | 43.57 | 43.84 | 42.90 | 42.95 | 1,219,898 | -0.63(-1.44%) |
May 06, 2002 | 43.91 | 44.56 | 43.57 | 43.57 | 836,392 | -0.73(-1.65%) |
May 03, 2002 | 44.44 | 44.90 | 44.13 | 44.31 | 1,126,578 | -0.13(-0.29%) |
May 02, 2002 | 44.42 | 45.00 | 44.23 | 44.44 | 1,990,513 | +0.28(+0.64%) |