Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 30.48 | 32.97 | 30.45 | 32.36 | 47,519,332 | +0.11(+0.33%) |
Jul 30, 2002 | 30.78 | 33.08 | 30.74 | 32.26 | 35,419,112 | +1.04(+3.34%) |
Jul 29, 2002 | 31.06 | 31.38 | 30.14 | 31.21 | 29,573,774 | +0.45(+1.48%) |
Jul 26, 2002 | 29.63 | 30.76 | 28.91 | 30.76 | 24,355,038 | +1.02(+3.43%) |
Jul 25, 2002 | 28.80 | 30.03 | 28.57 | 29.74 | 60,860,520 | +3.44(+13.08%) |
Jul 24, 2002 | 24.60 | 28.27 | 24.26 | 26.30 | 36,264,176 | +1.06(+4.19%) |
Jul 23, 2002 | 25.09 | 25.60 | 24.67 | 25.24 | 38,891,220 | +0.23(+0.91%) |
Jul 22, 2002 | 25.41 | 26.16 | 25.01 | 25.02 | 34,130,224 | -0.13(-0.51%) |
Jul 19, 2002 | 24.14 | 25.40 | 23.68 | 25.14 | 38,732,792 | -1.16(-4.42%) |
Jul 17, 2002 | 24.77 | 26.32 | 24.72 | 26.31 | 40,837,692 | +1.99(+8.16%) |
Jul 12, 2002 | 24.76 | 25.16 | 23.63 | 24.32 | 23,342,432 | -0.08(-0.32%) |
Jul 11, 2002 | 23.02 | 24.53 | 22.87 | 24.40 | 29,545,426 | +1.33(+5.78%) |
Jul 10, 2002 | 24.85 | 24.90 | 23.04 | 23.07 | 26,651,034 | -1.70(-6.87%) |
Jul 09, 2002 | 25.68 | 26.21 | 24.50 | 24.77 | 18,195,200 | -0.91(-3.53%) |
Jul 08, 2002 | 26.99 | 26.99 | 25.41 | 25.68 | 17,172,578 | -1.32(-4.89%) |
Jul 05, 2002 | 25.92 | 27.07 | 25.87 | 26.99 | 9,129,120 | +1.59(+6.25%) |
Jul 04, 2002 | 25.94 | 26.06 | 24.38 | 25.41 | 27,974,898 | +0.00(+0.00%) |
Jul 03, 2002 | 25.94 | 26.06 | 24.38 | 25.41 | 27,954,730 | -0.79(-3.03%) |
Jul 02, 2002 | 27.25 | 27.30 | 25.98 | 26.20 | 24,571,100 | -1.00(-3.68%) |
Jul 01, 2002 | 29.39 | 29.48 | 27.19 | 27.20 | 22,610,478 | -2.50(-8.40%) |
Jun 28, 2002 | 29.48 | 30.49 | 29.26 | 29.70 | 17,783,246 | +0.28(+0.94%) |
Jun 27, 2002 | 29.43 | 29.67 | 28.70 | 29.42 | 19,565,886 | +0.48(+1.67%) |
Jun 26, 2002 | 27.71 | 29.42 | 27.65 | 28.94 | 26,806,450 | +0.11(+0.37%) |
Jun 25, 2002 | 29.89 | 30.14 | 28.54 | 28.83 | 21,260,240 | +0.15(+0.52%) |
Jun 21, 2002 | 28.89 | 29.79 | 28.49 | 28.68 | 26,147,834 | -0.62(-2.11%) |
Jun 20, 2002 | 30.07 | 30.38 | 28.90 | 29.30 | 27,022,934 | -1.21(-3.97%) |
Jun 19, 2002 | 30.65 | 31.29 | 30.22 | 30.51 | 22,365,364 | -0.16(-0.51%) |
Jun 18, 2002 | 29.86 | 31.34 | 29.66 | 30.67 | 32,915,802 | +0.39(+1.29%) |
Jun 17, 2002 | 29.56 | 30.48 | 29.28 | 30.28 | 40,163,984 | +1.79(+6.27%) |
Jun 14, 2002 | 26.16 | 28.82 | 26.10 | 28.49 | 33,335,652 | +1.43(+5.27%) |
Jun 12, 2002 | 27.41 | 27.77 | 26.04 | 27.06 | 34,537,100 | -0.41(-1.50%) |
Jun 11, 2002 | 29.85 | 29.96 | 27.09 | 27.48 | 34,214,844 | -2.17(-7.32%) |
Jun 10, 2002 | 29.43 | 30.03 | 29.21 | 29.65 | 16,420,316 | +0.40(+1.36%) |
Jun 07, 2002 | 28.84 | 29.52 | 28.72 | 29.25 | 28,006,348 | -1.09(-3.60%) |
Jun 06, 2002 | 31.96 | 32.06 | 30.32 | 30.34 | 16,804,062 | -1.93(-5.98%) |
Jun 05, 2002 | 31.57 | 32.52 | 31.29 | 32.27 | 19,968,108 | -1.50(-4.45%) |
May 31, 2002 | 35.77 | 35.81 | 33.71 | 33.77 | 20,596,262 | -2.82(-7.71%) |
May 28, 2002 | 36.13 | 36.86 | 35.38 | 36.59 | 12,214,047 | +0.64(+1.77%) |
May 27, 2002 | 36.91 | 37.50 | 35.92 | 35.96 | 15,000,691 | +0.00(+0.00%) |
May 24, 2002 | 36.91 | 37.50 | 35.92 | 35.96 | 14,884,622 | -1.41(-3.78%) |
May 23, 2002 | 35.42 | 37.57 | 34.90 | 37.37 | 18,506,032 | +2.32(+6.62%) |
May 22, 2002 | 33.93 | 35.27 | 33.93 | 35.05 | 14,500,029 | +0.55(+1.60%) |
May 21, 2002 | 35.45 | 35.85 | 34.33 | 34.50 | 14,772,643 | -0.81(-2.29%) |
May 20, 2002 | 35.47 | 35.96 | 35.03 | 35.30 | 14,738,795 | -0.64(-1.78%) |
May 17, 2002 | 35.96 | 36.45 | 34.80 | 35.94 | 16,949,326 | +0.24(+0.68%) |
May 16, 2002 | 36.22 | 36.23 | 35.03 | 35.70 | 14,189,054 | -0.71(-1.95%) |
May 15, 2002 | 36.19 | 37.26 | 35.91 | 36.41 | 17,744,320 | -0.31(-0.85%) |
May 14, 2002 | 35.25 | 36.74 | 35.20 | 36.72 | 28,523,230 | +2.72(+7.99%) |
May 13, 2002 | 32.60 | 34.06 | 32.23 | 34.01 | 17,373,548 | +1.63(+5.04%) |
May 10, 2002 | 33.96 | 33.99 | 32.21 | 32.38 | 21,667,398 | -1.37(-4.06%) |
May 09, 2002 | 34.71 | 35.13 | 33.74 | 33.74 | 16,166,036 | -1.11(-3.17%) |
May 08, 2002 | 33.61 | 35.25 | 33.47 | 34.85 | 19,651,492 | +1.85(+5.61%) |
May 07, 2002 | 32.96 | 33.84 | 32.48 | 33.00 | 24,715,938 | -0.19(-0.58%) |
May 06, 2002 | 34.50 | 34.85 | 32.94 | 33.19 | 20,929,238 | -1.41(-4.08%) |
May 03, 2002 | 35.67 | 35.70 | 33.87 | 34.60 | 28,359,774 | -1.08(-3.02%) |
May 02, 2002 | 36.40 | 36.94 | 35.64 | 35.68 | 17,307,264 | -0.85(-2.33%) |