Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 38.18 | 38.22 | 37.37 | 38.03 | 2,706,925 | -0.10(-0.26%) |
Jul 30, 2002 | 37.96 | 39.01 | 37.43 | 38.13 | 2,931,904 | -0.47(-1.21%) |
Jul 29, 2002 | 37.21 | 38.99 | 37.02 | 38.60 | 2,455,205 | +1.99(+5.44%) |
Jul 26, 2002 | 34.95 | 36.60 | 34.73 | 36.60 | 1,488,636 | +1.88(+5.41%) |
Jul 25, 2002 | 34.76 | 35.51 | 33.91 | 34.73 | 3,141,981 | -0.04(-0.11%) |
Jul 24, 2002 | 32.77 | 35.09 | 32.70 | 34.76 | 4,519,259 | +0.56(+1.65%) |
Jul 23, 2002 | 36.30 | 36.45 | 33.45 | 34.20 | 2,545,542 | -1.88(-5.21%) |
Jul 22, 2002 | 37.24 | 38.29 | 35.60 | 36.08 | 1,884,843 | -1.15(-3.09%) |
Jul 19, 2002 | 37.13 | 38.59 | 36.97 | 37.23 | 1,623,144 | -1.75(-4.49%) |
Jul 17, 2002 | 40.59 | 41.15 | 38.64 | 38.98 | 1,518,438 | -1.98(-4.84%) |
Jul 12, 2002 | 41.35 | 41.42 | 40.25 | 40.96 | 1,546,377 | -0.17(-0.42%) |
Jul 11, 2002 | 40.66 | 41.60 | 40.26 | 41.14 | 1,628,466 | +0.29(+0.70%) |
Jul 10, 2002 | 42.62 | 43.11 | 40.76 | 40.85 | 1,627,667 | -1.72(-4.04%) |
Jul 09, 2002 | 43.74 | 44.08 | 43.37 | 42.57 | 994,109 | -1.17(-2.68%) |
Jul 08, 2002 | 43.82 | 44.37 | 42.99 | 43.74 | 997,834 | -0.08(-0.17%) |
Jul 05, 2002 | 42.62 | 43.82 | 42.17 | 43.82 | 998,366 | +1.77(+4.20%) |
Jul 04, 2002 | 42.62 | 42.83 | 41.67 | 42.05 | 1,301,309 | +0.00(+0.00%) |
Jul 03, 2002 | 42.62 | 42.83 | 41.67 | 42.05 | 1,301,309 | -0.90(-2.10%) |
Jul 02, 2002 | 44.44 | 44.44 | 42.58 | 42.96 | 1,269,378 | -1.11(-2.52%) |
Jul 01, 2002 | 44.12 | 44.61 | 43.86 | 44.07 | 1,050,520 | -0.63(-1.41%) |
Jun 28, 2002 | 43.47 | 44.80 | 43.47 | 44.70 | 1,682,748 | +1.07(+2.46%) |
Jun 27, 2002 | 44.48 | 44.62 | 43.41 | 43.62 | 1,583,497 | -0.71(-1.59%) |
Jun 26, 2002 | 44.44 | 44.86 | 43.29 | 44.33 | 1,312,884 | -0.11(-0.24%) |
Jun 25, 2002 | 45.45 | 46.30 | 44.44 | 44.44 | 899,780 | -1.35(-2.95%) |
Jun 21, 2002 | 44.95 | 46.57 | 44.95 | 45.79 | 1,339,626 | +0.07(+0.15%) |
Jun 20, 2002 | 46.45 | 46.45 | 45.50 | 45.72 | 1,078,592 | -0.74(-1.59%) |
Jun 19, 2002 | 46.41 | 46.78 | 45.77 | 46.46 | 1,243,701 | -0.10(-0.21%) |
Jun 18, 2002 | 46.23 | 46.94 | 46.19 | 46.56 | 1,200,328 | -0.17(-0.37%) |
Jun 17, 2002 | 45.14 | 46.78 | 45.06 | 46.73 | 978,543 | +1.68(+3.74%) |
Jun 14, 2002 | 43.44 | 45.47 | 43.03 | 45.05 | 1,276,829 | -1.03(-2.24%) |
Jun 12, 2002 | 45.77 | 46.19 | 45.53 | 46.07 | 1,491,696 | +0.38(+0.82%) |
Jun 11, 2002 | 47.43 | 47.65 | 45.70 | 45.70 | 1,834,951 | -1.65(-3.49%) |
Jun 10, 2002 | 47.50 | 47.73 | 47.11 | 47.35 | 1,186,891 | +0.00(+0.00%) |
Jun 07, 2002 | 47.31 | 47.54 | 46.92 | 47.35 | 1,156,956 | -0.09(-0.19%) |
Jun 06, 2002 | 47.88 | 48.21 | 47.36 | 47.44 | 931,977 | -0.40(-0.83%) |
Jun 05, 2002 | 47.97 | 48.25 | 47.73 | 47.84 | 976,813 | -1.77(-3.56%) |
May 31, 2002 | 48.91 | 49.91 | 48.77 | 49.61 | 1,203,787 | +0.53(+1.07%) |
May 28, 2002 | 49.04 | 49.32 | 48.53 | 49.08 | 954,062 | -0.04(-0.08%) |
May 27, 2002 | 49.31 | 49.75 | 49.11 | 49.12 | 702,608 | +0.00(+0.00%) |
May 24, 2002 | 49.31 | 49.75 | 49.11 | 49.12 | 702,608 | -0.25(-0.50%) |
May 23, 2002 | 49.23 | 49.98 | 48.86 | 49.37 | 1,332,042 | +0.52(+1.06%) |
May 22, 2002 | 48.71 | 49.04 | 48.46 | 48.85 | 1,122,098 | -0.19(-0.38%) |
May 21, 2002 | 49.91 | 50.10 | 49.00 | 49.04 | 1,523,094 | -0.86(-1.73%) |
May 20, 2002 | 50.21 | 50.32 | 49.73 | 49.90 | 1,045,065 | -0.46(-0.91%) |
May 17, 2002 | 50.06 | 50.58 | 50.06 | 50.36 | 894,458 | +0.35(+0.69%) |
May 16, 2002 | 49.87 | 50.28 | 49.09 | 50.01 | 1,996,334 | +0.48(+0.97%) |
May 15, 2002 | 50.13 | 50.32 | 49.52 | 49.53 | 1,474,932 | -0.68(-1.36%) |
May 14, 2002 | 50.89 | 50.89 | 49.61 | 50.22 | 1,158,552 | -0.29(-0.57%) |
May 13, 2002 | 49.46 | 50.64 | 49.38 | 50.50 | 703,539 | +1.04(+2.11%) |
May 10, 2002 | 49.86 | 50.13 | 49.24 | 49.46 | 1,049,722 | -0.46(-0.92%) |
May 09, 2002 | 50.17 | 50.54 | 49.76 | 49.92 | 793,877 | -0.58(-1.15%) |
May 08, 2002 | 49.67 | 50.73 | 49.67 | 50.49 | 1,135,801 | +1.08(+2.19%) |
May 07, 2002 | 51.19 | 51.37 | 49.31 | 49.41 | 1,743,017 | -1.59(-3.11%) |
May 06, 2002 | 51.22 | 51.71 | 50.89 | 51.00 | 694,359 | -0.22(-0.43%) |
May 03, 2002 | 51.55 | 51.67 | 50.76 | 51.22 | 719,638 | -0.34(-0.66%) |
May 02, 2002 | 51.75 | 52.09 | 51.03 | 51.55 | 1,041,739 | -0.31(-0.59%) |