Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 30.45 | 32.94 | 30.43 | 32.33 | 47,559,664 | +0.11(+0.33%) |
Jul 30, 2002 | 30.75 | 33.05 | 30.72 | 32.23 | 35,449,176 | +1.04(+3.34%) |
Jul 29, 2002 | 31.03 | 31.35 | 30.11 | 31.19 | 29,598,876 | +0.45(+1.48%) |
Jul 26, 2002 | 29.61 | 30.73 | 28.88 | 30.73 | 24,375,712 | +1.02(+3.43%) |
Jul 25, 2002 | 28.77 | 30.00 | 28.54 | 29.71 | 60,912,176 | +3.44(+13.08%) |
Jul 24, 2002 | 24.58 | 28.25 | 24.24 | 26.28 | 36,294,956 | +1.06(+4.19%) |
Jul 23, 2002 | 25.07 | 25.58 | 24.65 | 25.22 | 38,924,232 | +0.23(+0.91%) |
Jul 22, 2002 | 25.38 | 26.14 | 24.99 | 24.99 | 34,159,196 | -0.13(-0.51%) |
Jul 19, 2002 | 24.12 | 25.38 | 23.66 | 25.12 | 38,765,668 | -1.16(-4.42%) |
Jul 17, 2002 | 24.75 | 26.30 | 24.70 | 26.28 | 40,872,352 | +1.98(+8.16%) |
Jul 12, 2002 | 24.74 | 25.14 | 23.61 | 24.30 | 23,362,244 | -0.08(-0.32%) |
Jul 11, 2002 | 23.00 | 24.51 | 22.85 | 24.38 | 29,570,506 | +1.33(+5.78%) |
Jul 10, 2002 | 24.83 | 24.88 | 23.02 | 23.05 | 26,673,656 | -1.70(-6.87%) |
Jul 09, 2002 | 25.65 | 26.18 | 24.48 | 24.75 | 18,210,644 | -0.91(-3.53%) |
Jul 08, 2002 | 26.97 | 26.97 | 25.39 | 25.65 | 17,187,154 | -1.32(-4.89%) |
Jul 05, 2002 | 25.90 | 27.05 | 25.85 | 26.97 | 9,136,869 | +1.59(+6.25%) |
Jul 04, 2002 | 25.92 | 26.04 | 24.36 | 25.38 | 27,998,644 | +0.00(+0.00%) |
Jul 03, 2002 | 25.92 | 26.04 | 24.36 | 25.38 | 27,978,460 | -0.79(-3.03%) |
Jul 02, 2002 | 27.23 | 27.28 | 25.96 | 26.18 | 24,591,956 | -1.00(-3.68%) |
Jul 01, 2002 | 29.37 | 29.45 | 27.16 | 27.18 | 22,629,670 | -2.49(-8.41%) |
Jun 28, 2002 | 29.45 | 30.46 | 29.23 | 29.67 | 17,798,340 | +0.28(+0.94%) |
Jun 27, 2002 | 29.40 | 29.65 | 28.68 | 29.39 | 19,582,494 | +0.48(+1.67%) |
Jun 26, 2002 | 27.69 | 29.39 | 27.63 | 28.91 | 26,829,204 | +0.11(+0.37%) |
Jun 25, 2002 | 29.86 | 30.11 | 28.52 | 28.81 | 21,278,286 | +0.15(+0.52%) |
Jun 21, 2002 | 28.87 | 29.76 | 28.47 | 28.66 | 26,170,028 | -0.62(-2.11%) |
Jun 20, 2002 | 30.05 | 30.35 | 28.88 | 29.27 | 27,045,872 | -1.21(-3.97%) |
Jun 19, 2002 | 30.63 | 31.26 | 30.19 | 30.48 | 22,384,348 | -0.16(-0.51%) |
Jun 18, 2002 | 29.83 | 31.31 | 29.63 | 30.64 | 32,943,740 | +0.39(+1.29%) |
Jun 17, 2002 | 29.54 | 30.46 | 29.26 | 30.25 | 40,198,072 | +1.79(+6.27%) |
Jun 14, 2002 | 26.14 | 28.79 | 26.08 | 28.47 | 33,363,948 | +1.42(+5.27%) |
Jun 12, 2002 | 27.39 | 27.74 | 26.02 | 27.04 | 34,566,416 | -0.41(-1.50%) |
Jun 11, 2002 | 29.83 | 29.93 | 27.06 | 27.45 | 34,243,884 | -2.17(-7.32%) |
Jun 10, 2002 | 29.40 | 30.00 | 29.19 | 29.62 | 16,434,253 | +0.40(+1.36%) |
Jun 07, 2002 | 28.81 | 29.49 | 28.69 | 29.22 | 28,030,120 | -1.09(-3.60%) |
Jun 06, 2002 | 31.94 | 32.03 | 30.29 | 30.32 | 16,818,326 | -1.93(-5.98%) |
Jun 05, 2002 | 31.54 | 32.49 | 31.26 | 32.24 | 19,985,058 | -1.50(-4.45%) |
May 31, 2002 | 35.74 | 35.78 | 33.68 | 33.74 | 20,613,746 | -2.82(-7.71%) |
May 28, 2002 | 36.10 | 36.83 | 35.35 | 36.56 | 12,224,414 | +0.64(+1.77%) |
May 27, 2002 | 36.88 | 37.47 | 35.89 | 35.93 | 15,013,424 | +0.00(+0.00%) |
May 24, 2002 | 36.88 | 37.47 | 35.89 | 35.93 | 14,897,256 | -1.41(-3.78%) |
May 23, 2002 | 35.39 | 37.54 | 34.87 | 37.34 | 18,521,742 | +2.32(+6.62%) |
May 22, 2002 | 33.90 | 35.24 | 33.90 | 35.02 | 14,512,336 | +0.55(+1.60%) |
May 21, 2002 | 35.42 | 35.82 | 34.30 | 34.47 | 14,785,182 | -0.81(-2.29%) |
May 20, 2002 | 35.44 | 35.93 | 35.00 | 35.27 | 14,751,306 | -0.64(-1.78%) |
May 17, 2002 | 35.93 | 36.41 | 34.77 | 35.91 | 16,963,712 | +0.24(+0.68%) |
May 16, 2002 | 36.19 | 36.20 | 35.00 | 35.67 | 14,201,098 | -0.71(-1.95%) |
May 15, 2002 | 36.16 | 37.23 | 35.88 | 36.38 | 17,759,382 | -0.31(-0.85%) |
May 14, 2002 | 35.22 | 36.71 | 35.17 | 36.69 | 28,547,440 | +2.71(+7.99%) |
May 13, 2002 | 32.57 | 34.03 | 32.20 | 33.98 | 17,388,296 | +1.63(+5.04%) |
May 10, 2002 | 33.94 | 33.96 | 32.19 | 32.35 | 21,685,790 | -1.37(-4.06%) |
May 09, 2002 | 34.68 | 35.10 | 33.71 | 33.72 | 16,179,758 | -1.11(-3.17%) |
May 08, 2002 | 33.58 | 35.22 | 33.44 | 34.82 | 19,668,172 | +1.85(+5.61%) |
May 07, 2002 | 32.94 | 33.81 | 32.45 | 32.97 | 24,736,918 | -0.19(-0.58%) |
May 06, 2002 | 34.47 | 34.82 | 32.91 | 33.16 | 20,947,004 | -1.41(-4.08%) |
May 03, 2002 | 35.64 | 35.67 | 33.84 | 34.57 | 28,383,846 | -1.08(-3.02%) |
May 02, 2002 | 36.37 | 36.91 | 35.61 | 35.65 | 17,321,954 | -0.85(-2.33%) |