Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 35.65 | 37.01 | 35.25 | 36.66 | 9,410,879 | +0.11(+0.29%) |
Jul 30, 2002 | 35.33 | 37.18 | 35.25 | 36.56 | 8,080,899 | +0.69(+1.92%) |
Jul 29, 2002 | 34.71 | 35.93 | 34.61 | 35.87 | 8,831,851 | +2.17(+6.42%) |
Jul 26, 2002 | 32.52 | 33.83 | 32.26 | 33.70 | 7,334,727 | +1.19(+3.65%) |
Jul 25, 2002 | 31.16 | 33.26 | 30.50 | 32.52 | 10,230,346 | +1.48(+4.77%) |
Jul 24, 2002 | 29.84 | 31.53 | 29.51 | 31.04 | 10,139,206 | +0.48(+1.58%) |
Jul 23, 2002 | 30.72 | 31.29 | 30.14 | 30.55 | 9,318,942 | +0.00(+0.00%) |
Jul 22, 2002 | 30.06 | 32.01 | 29.82 | 30.55 | 11,230,978 | +0.33(+1.10%) |
Jul 19, 2002 | 29.81 | 30.38 | 29.28 | 30.22 | 11,511,728 | -1.73(-5.40%) |
Jul 17, 2002 | 33.01 | 33.14 | 31.81 | 31.95 | 9,987,039 | +0.40(+1.27%) |
Jul 12, 2002 | 30.75 | 31.78 | 30.22 | 31.54 | 5,958,380 | +0.35(+1.13%) |
Jul 11, 2002 | 30.12 | 31.37 | 29.56 | 31.19 | 10,697,998 | +0.95(+3.15%) |
Jul 10, 2002 | 30.75 | 31.51 | 29.72 | 30.24 | 9,528,310 | -1.13(-3.60%) |
Jul 09, 2002 | 32.69 | 32.69 | 31.37 | 31.37 | 8,199,445 | -1.32(-4.05%) |
Jul 08, 2002 | 31.77 | 32.69 | 31.77 | 32.69 | 4,521,326 | -0.10(-0.31%) |
Jul 05, 2002 | 31.69 | 32.79 | 31.63 | 32.79 | 3,650,235 | +1.10(+3.49%) |
Jul 04, 2002 | 32.51 | 32.70 | 31.31 | 31.69 | 10,446,087 | +0.00(+0.00%) |
Jul 03, 2002 | 32.51 | 32.70 | 31.31 | 31.69 | 10,422,187 | -1.02(-3.13%) |
Jul 02, 2002 | 33.74 | 34.07 | 32.42 | 32.71 | 7,776,885 | -1.03(-3.05%) |
Jul 01, 2002 | 35.40 | 35.46 | 33.00 | 33.74 | 10,299,020 | -1.66(-4.68%) |
Jun 28, 2002 | 37.12 | 37.53 | 35.27 | 35.40 | 11,132,030 | -2.15(-5.73%) |
Jun 27, 2002 | 36.59 | 37.55 | 36.12 | 37.55 | 3,697,876 | +1.08(+2.96%) |
Jun 26, 2002 | 35.71 | 36.95 | 35.01 | 36.47 | 4,685,283 | +0.55(+1.54%) |
Jun 25, 2002 | 36.36 | 37.22 | 35.77 | 35.92 | 3,677,641 | -0.73(-1.99%) |
Jun 21, 2002 | 37.12 | 37.39 | 36.56 | 36.65 | 5,775,462 | -1.10(-2.93%) |
Jun 20, 2002 | 37.91 | 38.41 | 37.66 | 37.75 | 2,856,262 | -0.33(-0.87%) |
Jun 19, 2002 | 38.91 | 39.23 | 37.69 | 38.08 | 3,792,363 | -1.23(-3.13%) |
Jun 18, 2002 | 38.92 | 39.53 | 38.63 | 39.31 | 3,673,816 | +0.15(+0.38%) |
Jun 17, 2002 | 37.88 | 39.51 | 37.86 | 39.16 | 5,075,657 | +1.22(+3.23%) |
Jun 14, 2002 | 37.65 | 38.28 | 36.90 | 37.94 | 3,914,414 | +1.22(+3.33%) |
Jun 12, 2002 | 37.50 | 37.86 | 36.46 | 36.71 | 5,862,779 | -0.78(-2.09%) |
Jun 11, 2002 | 38.32 | 38.67 | 37.39 | 37.50 | 8,437,813 | -0.98(-2.54%) |
Jun 10, 2002 | 38.28 | 38.91 | 37.97 | 38.48 | 3,914,414 | +0.01(+0.02%) |
Jun 07, 2002 | 38.52 | 38.79 | 37.76 | 38.47 | 6,446,905 | -0.05(-0.13%) |
Jun 06, 2002 | 39.41 | 39.43 | 38.48 | 38.52 | 4,801,121 | -0.80(-2.04%) |
Jun 05, 2002 | 39.04 | 39.33 | 38.75 | 39.33 | 4,768,616 | -1.28(-3.15%) |
May 31, 2002 | 40.88 | 41.10 | 40.42 | 40.61 | 4,648,955 | +0.46(+1.14%) |
May 28, 2002 | 40.26 | 40.48 | 40.04 | 40.15 | 3,331,403 | +0.10(+0.25%) |
May 27, 2002 | 40.70 | 40.85 | 40.00 | 40.05 | 2,747,117 | +0.00(+0.00%) |
May 24, 2002 | 40.70 | 40.85 | 40.00 | 40.05 | 2,743,293 | -0.65(-1.60%) |
May 23, 2002 | 40.45 | 40.73 | 39.73 | 40.70 | 5,955,512 | +0.43(+1.08%) |
May 22, 2002 | 40.42 | 40.67 | 40.05 | 40.27 | 4,286,624 | +0.10(+0.25%) |
May 21, 2002 | 40.17 | 40.78 | 39.98 | 40.17 | 4,873,619 | +0.00(+0.00%) |
May 20, 2002 | 40.79 | 41.10 | 40.01 | 40.17 | 4,018,142 | -0.63(-1.54%) |
May 17, 2002 | 39.73 | 40.93 | 39.63 | 40.79 | 4,475,278 | +1.00(+2.51%) |
May 16, 2002 | 39.86 | 40.00 | 39.41 | 39.80 | 6,273,548 | -0.06(-0.16%) |
May 15, 2002 | 40.86 | 40.98 | 39.60 | 39.86 | 6,966,342 | -1.37(-3.33%) |
May 14, 2002 | 40.65 | 41.33 | 40.65 | 41.23 | 5,195,478 | +0.70(+1.73%) |
May 13, 2002 | 40.35 | 40.61 | 40.24 | 40.53 | 3,551,765 | -0.08(-0.20%) |
May 10, 2002 | 40.80 | 41.09 | 40.42 | 40.61 | 5,160,106 | -0.19(-0.46%) |
May 09, 2002 | 41.99 | 42.02 | 40.70 | 40.80 | 12,828,324 | -1.48(-3.50%) |
May 08, 2002 | 41.05 | 42.58 | 40.81 | 42.28 | 3,754,281 | +1.58(+3.89%) |
May 07, 2002 | 41.42 | 41.78 | 40.48 | 40.70 | 5,797,451 | -0.45(-1.10%) |
May 06, 2002 | 42.05 | 42.05 | 41.13 | 41.15 | 3,725,601 | -0.83(-1.99%) |
May 03, 2002 | 42.21 | 42.43 | 41.75 | 41.99 | 6,371,221 | -0.69(-1.62%) |
May 02, 2002 | 42.05 | 42.85 | 41.77 | 42.68 | 6,121,222 | +0.50(+1.19%) |