Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 39.63 | 39.94 | 38.09 | 39.32 | 4,635,343 | +0.03(+0.09%) |
Jul 30, 2002 | 39.06 | 39.94 | 38.58 | 39.29 | 3,177,972 | +0.27(+0.70%) |
Jul 29, 2002 | 37.55 | 39.15 | 37.48 | 39.01 | 4,335,197 | +3.17(+8.86%) |
Jul 26, 2002 | 35.91 | 36.07 | 35.16 | 35.84 | 2,672,016 | +0.46(+1.31%) |
Jul 25, 2002 | 34.82 | 35.50 | 33.98 | 35.38 | 3,954,192 | +0.39(+1.11%) |
Jul 24, 2002 | 31.81 | 35.33 | 31.81 | 34.99 | 5,127,676 | +1.48(+4.42%) |
Jul 23, 2002 | 34.13 | 34.99 | 33.51 | 33.51 | 4,214,201 | -0.79(-2.29%) |
Jul 22, 2002 | 36.15 | 36.66 | 33.98 | 34.29 | 3,935,735 | -1.72(-4.78%) |
Jul 19, 2002 | 35.67 | 36.40 | 35.23 | 36.01 | 4,279,240 | -1.46(-3.90%) |
Jul 17, 2002 | 36.86 | 37.53 | 36.55 | 37.47 | 3,312,005 | +1.77(+4.95%) |
Jul 12, 2002 | 35.50 | 37.14 | 34.67 | 35.70 | 4,407,121 | +0.27(+0.77%) |
Jul 11, 2002 | 34.65 | 35.70 | 33.11 | 35.43 | 9,933,673 | -0.42(-1.18%) |
Jul 10, 2002 | 36.11 | 37.89 | 35.67 | 35.85 | 7,602,818 | -0.11(-0.30%) |
Jul 09, 2002 | 39.83 | 39.94 | 35.29 | 35.96 | 8,650,765 | -3.86(-9.70%) |
Jul 08, 2002 | 40.28 | 40.28 | 39.08 | 39.83 | 3,818,840 | -0.55(-1.37%) |
Jul 05, 2002 | 40.28 | 40.69 | 39.80 | 40.38 | 2,491,255 | +1.37(+3.50%) |
Jul 04, 2002 | 37.04 | 39.05 | 36.22 | 39.01 | 6,031,483 | +0.00(+0.00%) |
Jul 03, 2002 | 37.04 | 39.05 | 36.22 | 39.01 | 6,031,483 | +1.87(+5.04%) |
Jul 02, 2002 | 37.72 | 39.25 | 31.95 | 37.14 | 21,570,810 | -1.97(-5.04%) |
Jul 01, 2002 | 41.92 | 42.02 | 38.47 | 39.12 | 7,476,695 | -2.81(-6.69%) |
Jun 28, 2002 | 43.01 | 43.01 | 41.92 | 41.92 | 2,559,809 | -1.09(-2.52%) |
Jun 27, 2002 | 42.39 | 43.35 | 42.29 | 43.01 | 3,623,577 | +0.92(+2.19%) |
Jun 26, 2002 | 41.54 | 42.41 | 41.04 | 42.09 | 3,584,612 | +0.07(+0.16%) |
Jun 25, 2002 | 42.63 | 43.07 | 41.98 | 42.02 | 2,698,090 | -1.40(-3.22%) |
Jun 21, 2002 | 43.76 | 44.37 | 43.42 | 43.42 | 4,149,015 | -1.06(-2.39%) |
Jun 20, 2002 | 44.08 | 44.66 | 43.94 | 44.48 | 2,526,118 | +0.57(+1.31%) |
Jun 19, 2002 | 43.55 | 44.20 | 43.38 | 43.91 | 1,910,885 | +0.26(+0.59%) |
Jun 18, 2002 | 44.07 | 44.21 | 43.65 | 43.65 | 1,974,312 | -0.42(-0.94%) |
Jun 17, 2002 | 43.18 | 44.24 | 43.08 | 44.07 | 3,546,380 | +1.78(+4.21%) |
Jun 14, 2002 | 40.89 | 42.57 | 40.58 | 42.28 | 7,196,471 | -0.04(-0.10%) |
Jun 12, 2002 | 44.27 | 44.27 | 41.57 | 42.33 | 5,761,806 | -1.94(-4.38%) |
Jun 11, 2002 | 45.57 | 45.57 | 44.24 | 44.26 | 3,310,980 | -0.51(-1.14%) |
Jun 10, 2002 | 44.03 | 45.09 | 43.93 | 44.78 | 2,159,468 | +1.16(+2.66%) |
Jun 07, 2002 | 43.04 | 43.64 | 42.91 | 43.62 | 2,957,074 | +0.59(+1.36%) |
Jun 06, 2002 | 43.38 | 43.66 | 43.03 | 43.03 | 3,528,362 | -0.32(-0.74%) |
Jun 05, 2002 | 43.11 | 43.76 | 42.90 | 43.35 | 3,270,843 | -2.02(-4.45%) |
May 31, 2002 | 45.85 | 46.03 | 45.23 | 45.37 | 1,939,889 | -0.31(-0.69%) |
May 28, 2002 | 45.64 | 45.84 | 45.34 | 45.68 | 1,332,419 | +0.05(+0.10%) |
May 27, 2002 | 45.98 | 46.22 | 45.42 | 45.64 | 1,788,717 | +0.00(+0.00%) |
May 24, 2002 | 45.98 | 46.22 | 45.42 | 45.64 | 1,788,424 | -0.34(-0.74%) |
May 23, 2002 | 46.15 | 46.15 | 45.06 | 45.98 | 1,816,988 | -0.16(-0.35%) |
May 22, 2002 | 45.81 | 46.34 | 45.63 | 46.14 | 1,882,320 | -0.23(-0.50%) |
May 21, 2002 | 46.25 | 46.49 | 46.08 | 46.37 | 1,220,359 | +0.17(+0.37%) |
May 20, 2002 | 46.96 | 46.96 | 45.95 | 46.20 | 1,808,346 | -0.75(-1.60%) |
May 17, 2002 | 45.60 | 47.07 | 45.60 | 46.95 | 1,842,623 | +0.79(+1.70%) |
May 16, 2002 | 46.22 | 46.56 | 45.71 | 46.17 | 2,413,618 | +0.16(+0.34%) |
May 15, 2002 | 45.91 | 47.08 | 45.91 | 46.01 | 2,208,541 | +0.20(+0.45%) |
May 14, 2002 | 45.60 | 45.89 | 44.89 | 45.81 | 3,033,832 | -0.08(-0.18%) |
May 13, 2002 | 46.22 | 46.58 | 45.50 | 45.89 | 2,001,705 | -0.23(-0.49%) |
May 10, 2002 | 46.93 | 46.97 | 45.74 | 46.11 | 2,035,982 | -0.56(-1.20%) |
May 09, 2002 | 47.27 | 47.72 | 46.32 | 46.67 | 2,079,341 | -1.19(-2.50%) |
May 08, 2002 | 47.62 | 48.06 | 46.87 | 47.87 | 2,248,677 | +0.42(+0.88%) |
May 07, 2002 | 48.13 | 48.44 | 47.27 | 47.45 | 2,610,932 | -0.99(-2.04%) |
May 06, 2002 | 48.47 | 49.08 | 48.39 | 48.44 | 2,188,619 | +0.01(+0.03%) |
May 03, 2002 | 48.13 | 48.91 | 47.65 | 48.43 | 2,269,917 | +0.06(+0.13%) |
May 02, 2002 | 47.82 | 48.54 | 47.24 | 48.37 | 2,248,531 | +0.38(+0.78%) |