Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 41.63 | 41.85 | 41.03 | 41.20 | 9,030 | -0.67(-1.59%) |
Jul 30, 2002 | 42.28 | 42.60 | 41.24 | 41.87 | 8,451 | +0.41(+0.98%) |
Jul 29, 2002 | 41.04 | 41.68 | 40.39 | 41.46 | 17,829 | -0.79(-1.88%) |
Jul 26, 2002 | 41.91 | 42.97 | 41.78 | 42.25 | 26,744 | -0.09(-0.20%) |
Jul 25, 2002 | 38.26 | 42.51 | 38.14 | 42.34 | 32,880 | +3.92(+10.21%) |
Jul 24, 2002 | 36.50 | 38.87 | 36.09 | 38.42 | 16,092 | +1.85(+5.05%) |
Jul 23, 2002 | 37.14 | 37.57 | 36.55 | 36.57 | 5,209 | -0.88(-2.35%) |
Jul 22, 2002 | 37.14 | 38.00 | 36.56 | 37.45 | 18,628 | +0.05(+0.13%) |
Jul 19, 2002 | 37.96 | 38.44 | 37.10 | 37.40 | 14,124 | -0.17(-0.46%) |
Jul 17, 2002 | 36.70 | 37.57 | 36.60 | 37.57 | 40,289 | +1.42(+3.92%) |
Jul 12, 2002 | 36.07 | 36.54 | 35.67 | 36.16 | 8,683 | +0.01(+0.02%) |
Jul 11, 2002 | 37.86 | 37.86 | 36.06 | 36.15 | 7,525 | -1.21(-3.24%) |
Jul 10, 2002 | 36.75 | 37.52 | 36.75 | 37.36 | 4,052 | +0.63(+1.72%) |
Jul 09, 2002 | 37.39 | 37.39 | 36.73 | 36.73 | 7,293 | -0.09(-0.24%) |
Jul 08, 2002 | 36.54 | 36.81 | 36.54 | 36.81 | 4,399 | +0.15(+0.40%) |
Jul 05, 2002 | 36.62 | 37.49 | 36.62 | 36.67 | 694 | -0.30(-0.82%) |
Jul 04, 2002 | 37.14 | 38.05 | 36.66 | 36.97 | 27,901 | +0.00(+0.00%) |
Jul 03, 2002 | 37.14 | 38.05 | 36.66 | 36.97 | 27,901 | -0.74(-1.97%) |
Jul 02, 2002 | 37.71 | 37.71 | 36.46 | 37.71 | 9,956 | +0.58(+1.56%) |
Jul 01, 2002 | 37.70 | 37.70 | 36.71 | 37.13 | 8,798 | -0.01(-0.02%) |
Jun 28, 2002 | 37.18 | 37.66 | 36.74 | 37.14 | 12,851 | -0.04(-0.12%) |
Jun 27, 2002 | 36.58 | 37.18 | 36.58 | 37.18 | 8,798 | +0.08(+0.21%) |
Jun 26, 2002 | 37.57 | 37.57 | 36.54 | 37.11 | 12,040 | -0.66(-1.76%) |
Jun 25, 2002 | 37.98 | 38.52 | 37.77 | 37.77 | 22,923 | +0.92(+2.51%) |
Jun 21, 2002 | 38.51 | 38.51 | 37.84 | 36.85 | 28,249 | -1.60(-4.16%) |
Jun 20, 2002 | 39.09 | 39.68 | 38.26 | 38.45 | 29,638 | -0.86(-2.20%) |
Jun 19, 2002 | 39.30 | 39.77 | 39.04 | 39.31 | 7,409 | -0.34(-0.85%) |
Jun 18, 2002 | 39.52 | 39.99 | 39.34 | 39.65 | 9,956 | +0.35(+0.88%) |
Jun 17, 2002 | 38.87 | 39.64 | 38.46 | 39.30 | 14,703 | +0.60(+1.56%) |
Jun 14, 2002 | 38.22 | 39.44 | 38.10 | 38.70 | 25,123 | -0.43(-1.10%) |
Jun 12, 2002 | 39.30 | 39.64 | 39.06 | 39.13 | 11,345 | -0.16(-0.42%) |
Jun 11, 2002 | 39.21 | 39.55 | 38.35 | 39.29 | 10,419 | +0.86(+2.22%) |
Jun 10, 2002 | 40.58 | 40.59 | 38.35 | 38.44 | 19,450 | -1.25(-3.15%) |
Jun 07, 2002 | 40.60 | 40.60 | 39.56 | 39.69 | 12,619 | -0.34(-0.84%) |
Jun 06, 2002 | 40.95 | 40.95 | 40.02 | 40.02 | 9,956 | -1.01(-2.45%) |
Jun 05, 2002 | 41.11 | 41.64 | 40.81 | 41.03 | 7,641 | -1.68(-3.92%) |
May 31, 2002 | 42.11 | 43.19 | 41.93 | 42.70 | 14,587 | +1.03(+2.47%) |
May 28, 2002 | 41.88 | 41.89 | 41.49 | 41.68 | 4,283 | +0.25(+0.60%) |
May 27, 2002 | 40.52 | 41.43 | 40.51 | 41.43 | 5,441 | +0.00(+0.00%) |
May 24, 2002 | 40.52 | 41.43 | 40.51 | 41.43 | 5,094 | +0.92(+2.26%) |
May 23, 2002 | 40.67 | 41.36 | 40.35 | 40.51 | 8,683 | +0.35(+0.86%) |
May 22, 2002 | 40.19 | 40.67 | 40.16 | 40.16 | 2,315 | -0.03(-0.06%) |
May 21, 2002 | 40.16 | 40.83 | 40.16 | 40.19 | 31,722 | -0.24(-0.58%) |
May 20, 2002 | 40.60 | 40.98 | 40.08 | 40.43 | 12,040 | -0.17(-0.42%) |
May 17, 2002 | 40.35 | 41.36 | 40.35 | 40.60 | 9,146 | +0.17(+0.43%) |
May 16, 2002 | 41.87 | 41.87 | 40.39 | 40.42 | 11,924 | -1.40(-3.35%) |
May 15, 2002 | 42.12 | 42.37 | 41.28 | 41.82 | 10,767 | -0.28(-0.68%) |
May 14, 2002 | 39.16 | 42.11 | 38.91 | 42.11 | 30,912 | +3.20(+8.21%) |
May 13, 2002 | 38.44 | 38.92 | 38.17 | 38.91 | 22,923 | +0.70(+1.83%) |
May 10, 2002 | 38.86 | 38.87 | 38.10 | 38.21 | 14,240 | -0.44(-1.14%) |
May 09, 2002 | 41.44 | 41.44 | 38.44 | 38.65 | 28,249 | -1.68(-4.18%) |
May 08, 2002 | 42.20 | 42.44 | 40.34 | 40.34 | 26,628 | -1.55(-3.69%) |
May 07, 2002 | 42.53 | 43.27 | 41.88 | 41.88 | 44,457 | -0.78(-1.82%) |
May 06, 2002 | 43.53 | 43.53 | 42.54 | 42.66 | 4,283 | -0.74(-1.71%) |
May 03, 2002 | 43.39 | 43.57 | 42.97 | 43.40 | 7,409 | +0.01(+0.02%) |
May 02, 2002 | 43.27 | 43.54 | 43.27 | 43.39 | 3,820 | +0.12(+0.28%) |