Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 33.80 | 33.99 | 32.21 | 32.46 | 134,900 | -1.53(-4.50%) |
Jul 30, 2002 | 34.10 | 34.65 | 32.32 | 33.99 | 44,700 | +0.04(+0.12%) |
Jul 29, 2002 | 31.60 | 33.95 | 31.60 | 33.95 | 50,300 | +2.47(+7.85%) |
Jul 26, 2002 | 31.51 | 31.83 | 30.80 | 31.48 | 42,200 | -0.03(-0.10%) |
Jul 25, 2002 | 32.20 | 32.36 | 30.10 | 31.51 | 84,600 | -0.39(-1.22%) |
Jul 24, 2002 | 30.25 | 31.92 | 28.65 | 31.90 | 162,100 | +1.50(+4.93%) |
Jul 23, 2002 | 28.75 | 30.40 | 27.98 | 30.40 | 120,700 | +1.40(+4.83%) |
Jul 22, 2002 | 29.50 | 30.10 | 27.10 | 29.00 | 128,100 | -1.10(-3.65%) |
Jul 19, 2002 | 30.80 | 31.25 | 30.41 | 30.10 | 61,200 | -1.60(-5.05%) |
Jul 17, 2002 | 32.50 | 33.36 | 29.80 | 31.70 | 197,400 | -2.45(-7.17%) |
Jul 12, 2002 | 35.60 | 35.98 | 33.80 | 34.15 | 31,800 | -1.45(-4.07%) |
Jul 11, 2002 | 36.05 | 36.60 | 33.75 | 35.60 | 169,500 | -0.44(-1.22%) |
Jul 10, 2002 | 36.12 | 37.00 | 35.87 | 36.04 | 89,900 | +0.17(+0.47%) |
Jul 09, 2002 | 36.31 | 36.31 | 35.87 | 35.87 | 185,800 | -0.44(-1.21%) |
Jul 08, 2002 | 36.98 | 36.98 | 36.31 | 36.31 | 80,300 | -0.67(-1.81%) |
Jul 05, 2002 | 37.00 | 37.30 | 36.68 | 36.98 | 36,500 | +0.58(+1.59%) |
Jul 04, 2002 | 36.58 | 36.58 | 35.40 | 36.40 | 132,600 | +0.00(+0.00%) |
Jul 03, 2002 | 36.58 | 36.58 | 35.40 | 36.40 | 132,600 | -0.17(-0.46%) |
Jul 02, 2002 | 38.15 | 38.75 | 36.30 | 36.57 | 165,300 | -1.55(-4.07%) |
Jul 01, 2002 | 37.98 | 39.29 | 37.50 | 38.12 | 224,500 | +0.44(+1.17%) |
Jun 28, 2002 | 35.42 | 37.68 | 35.42 | 37.68 | 234,000 | +2.28(+6.44%) |
Jun 27, 2002 | 34.75 | 35.52 | 34.60 | 35.40 | 68,900 | +0.60(+1.72%) |
Jun 26, 2002 | 34.73 | 35.20 | 33.75 | 34.80 | 83,800 | +0.07(+0.20%) |
Jun 25, 2002 | 34.90 | 35.15 | 34.51 | 34.73 | 96,700 | -0.02(-0.06%) |
Jun 21, 2002 | 35.30 | 35.48 | 33.60 | 34.75 | 64,300 | -0.30(-0.86%) |
Jun 20, 2002 | 35.24 | 35.59 | 34.80 | 35.05 | 104,600 | +1.35(+4.01%) |
Jun 18, 2002 | 33.60 | 34.70 | 33.60 | 33.70 | 355,000 | +0.42(+1.25%) |
Jun 17, 2002 | 32.05 | 33.28 | 32.05 | 33.28 | 77,200 | +1.33(+4.18%) |
Jun 14, 2002 | 31.50 | 32.30 | 31.20 | 31.95 | 180,200 | -1.05(-3.18%) |
Jun 12, 2002 | 32.35 | 33.17 | 32.30 | 33.00 | 122,600 | +0.48(+1.48%) |
Jun 11, 2002 | 32.71 | 33.45 | 32.52 | 32.52 | 143,800 | -0.19(-0.58%) |
Jun 10, 2002 | 32.92 | 32.92 | 32.60 | 32.71 | 96,200 | -0.21(-0.64%) |
Jun 07, 2002 | 31.71 | 32.98 | 31.46 | 32.92 | 95,600 | +1.09(+3.41%) |
Jun 06, 2002 | 31.35 | 32.30 | 31.35 | 31.84 | 68,400 | +0.52(+1.66%) |
Jun 05, 2002 | 30.32 | 31.62 | 30.25 | 31.32 | 66,800 | -0.71(-2.22%) |
May 31, 2002 | 31.85 | 32.09 | 31.84 | 32.02 | 73,000 | +0.33(+1.06%) |
May 28, 2002 | 32.39 | 32.60 | 31.49 | 31.69 | 220,800 | -0.61(-1.89%) |
May 27, 2002 | 32.02 | 32.40 | 31.88 | 32.30 | 141,200 | +0.00(+0.00%) |
May 24, 2002 | 32.02 | 32.40 | 31.88 | 32.30 | 141,200 | +0.36(+1.13%) |
May 23, 2002 | 31.13 | 32.10 | 30.98 | 31.94 | 105,600 | +0.84(+2.70%) |
May 22, 2002 | 31.10 | 31.40 | 30.65 | 31.10 | 68,000 | +0.05(+0.14%) |
May 21, 2002 | 31.84 | 31.84 | 31.05 | 31.05 | 79,800 | -0.80(-2.51%) |
May 20, 2002 | 31.95 | 32.02 | 31.62 | 31.86 | 63,400 | -0.15(-0.48%) |
May 17, 2002 | 30.95 | 32.30 | 30.83 | 32.01 | 111,600 | +1.18(+3.83%) |
May 16, 2002 | 31.80 | 31.80 | 30.70 | 30.83 | 178,200 | -1.10(-3.43%) |
May 15, 2002 | 32.30 | 32.30 | 31.80 | 31.93 | 71,600 | -0.48(-1.48%) |
May 14, 2002 | 31.39 | 32.41 | 31.12 | 32.41 | 76,600 | +1.14(+3.66%) |
May 13, 2002 | 31.23 | 31.35 | 30.82 | 31.26 | 100,000 | +0.16(+0.51%) |
May 10, 2002 | 32.40 | 32.52 | 31.02 | 31.10 | 91,600 | -1.25(-3.86%) |
May 09, 2002 | 32.32 | 32.65 | 31.80 | 32.35 | 1,420,000 | +0.13(+0.40%) |
May 08, 2002 | 32.65 | 32.85 | 31.60 | 32.22 | 218,200 | -0.38(-1.17%) |
May 07, 2002 | 31.93 | 32.61 | 31.61 | 32.60 | 117,200 | +0.85(+2.68%) |
May 06, 2002 | 32.59 | 32.60 | 31.68 | 31.75 | 103,400 | -0.77(-2.37%) |
May 03, 2002 | 32.60 | 32.60 | 32.25 | 32.52 | 117,200 | -0.08(-0.25%) |
May 02, 2002 | 32.02 | 32.60 | 31.55 | 32.60 | 224,000 | +0.58(+1.80%) |