Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 38.43 | 39.23 | 38.36 | 39.21 | 7,646,017 | +0.50(+1.30%) |
Jul 30, 2002 | 38.70 | 38.95 | 38.28 | 38.70 | 7,971,656 | +0.00(+0.00%) |
Jul 29, 2002 | 37.98 | 38.85 | 37.96 | 38.70 | 9,227,049 | +0.95(+2.53%) |
Jul 26, 2002 | 37.33 | 37.76 | 37.03 | 37.75 | 8,025,318 | +0.42(+1.13%) |
Jul 25, 2002 | 37.10 | 37.41 | 36.24 | 37.33 | 13,130,218 | +0.22(+0.60%) |
Jul 24, 2002 | 36.06 | 37.19 | 35.28 | 37.11 | 23,258,190 | +0.92(+2.55%) |
Jul 23, 2002 | 37.87 | 37.80 | 35.89 | 36.18 | 33,369,832 | -1.69(-4.45%) |
Jul 22, 2002 | 39.00 | 39.90 | 37.83 | 37.87 | 52,205,896 | -2.33(-5.81%) |
Jul 19, 2002 | 37.24 | 40.20 | 36.81 | 40.20 | 115,558,024 | +3.72(+10.20%) |
Jul 17, 2002 | 36.18 | 36.66 | 36.18 | 36.48 | 10,015,482 | -0.28(-0.75%) |
Jul 12, 2002 | 36.93 | 37.46 | 36.63 | 36.76 | 9,728,673 | -0.74(-1.98%) |
Jul 11, 2002 | 37.56 | 37.73 | 37.14 | 37.50 | 10,168,303 | -0.45(-1.19%) |
Jul 10, 2002 | 38.04 | 38.25 | 36.45 | 37.95 | 17,924,644 | +1.51(+4.13%) |
Jul 09, 2002 | 36.47 | 36.47 | 36.45 | 36.45 | 1,732,519 | -0.17(-0.48%) |
Jul 08, 2002 | 36.72 | 36.72 | 36.62 | 36.62 | 1,572,033 | -0.10(-0.26%) |
Jul 05, 2002 | 36.69 | 36.72 | 36.60 | 36.72 | 1,359,217 | +0.31(+0.84%) |
Jul 04, 2002 | 36.36 | 36.68 | 36.20 | 36.41 | 3,034,575 | +0.00(+0.00%) |
Jul 03, 2002 | 36.36 | 36.68 | 36.20 | 36.41 | 3,034,575 | -0.10(-0.28%) |
Jul 02, 2002 | 36.63 | 36.89 | 36.37 | 36.51 | 3,418,043 | -0.23(-0.62%) |
Jul 01, 2002 | 36.90 | 36.97 | 36.67 | 36.74 | 2,206,145 | -0.31(-0.84%) |
Jun 28, 2002 | 36.36 | 37.05 | 36.27 | 37.05 | 8,720,926 | +0.76(+2.08%) |
Jun 27, 2002 | 36.18 | 36.45 | 36.00 | 36.30 | 3,990,661 | +0.17(+0.48%) |
Jun 26, 2002 | 35.97 | 36.45 | 35.82 | 36.12 | 4,033,990 | -0.01(-0.02%) |
Jun 25, 2002 | 36.57 | 36.90 | 35.82 | 36.13 | 9,238,548 | -1.00(-2.70%) |
Jun 21, 2002 | 37.32 | 37.50 | 37.02 | 37.13 | 2,743,766 | -0.27(-0.72%) |
Jun 20, 2002 | 37.53 | 37.58 | 37.28 | 37.40 | 2,367,798 | -0.16(-0.43%) |
Jun 19, 2002 | 37.51 | 37.80 | 37.47 | 37.56 | 2,355,133 | +0.02(+0.05%) |
Jun 18, 2002 | 37.14 | 37.77 | 37.08 | 37.55 | 2,438,292 | +0.21(+0.56%) |
Jun 17, 2002 | 37.08 | 37.44 | 37.07 | 37.34 | 3,002,744 | +0.21(+0.57%) |
Jun 14, 2002 | 37.26 | 37.46 | 37.04 | 37.13 | 2,652,941 | -0.25(-0.66%) |
Jun 12, 2002 | 37.53 | 37.58 | 37.13 | 37.37 | 3,265,056 | -0.22(-0.59%) |
Jun 11, 2002 | 37.35 | 37.72 | 37.35 | 37.59 | 4,087,986 | +0.16(+0.43%) |
Jun 10, 2002 | 36.77 | 37.67 | 36.77 | 37.43 | 5,087,567 | +0.61(+1.65%) |
Jun 07, 2002 | 36.69 | 36.86 | 36.60 | 36.83 | 1,853,509 | -0.02(-0.07%) |
Jun 06, 2002 | 36.84 | 36.98 | 36.69 | 36.85 | 2,377,964 | +0.04(+0.10%) |
Jun 05, 2002 | 36.87 | 36.89 | 36.65 | 36.81 | 2,553,449 | +0.58(+1.61%) |
May 31, 2002 | 36.00 | 36.23 | 35.82 | 36.23 | 6,582,107 | +1.25(+3.57%) |
May 28, 2002 | 35.13 | 35.13 | 34.81 | 34.98 | 2,357,299 | -0.05(-0.15%) |
May 27, 2002 | 34.98 | 35.22 | 34.95 | 35.04 | 1,213,396 | +0.00(+0.00%) |
May 24, 2002 | 34.98 | 35.22 | 34.95 | 35.04 | 1,213,396 | -0.02(-0.07%) |
May 23, 2002 | 34.92 | 35.09 | 34.65 | 35.06 | 1,703,355 | +0.11(+0.31%) |
May 22, 2002 | 34.84 | 34.95 | 34.79 | 34.95 | 1,936,835 | -0.01(-0.03%) |
May 21, 2002 | 35.31 | 35.34 | 34.80 | 34.97 | 2,114,820 | -0.40(-1.14%) |
May 20, 2002 | 35.61 | 35.72 | 35.28 | 35.37 | 1,566,200 | -0.37(-1.02%) |
May 17, 2002 | 35.67 | 35.83 | 35.46 | 35.73 | 1,635,194 | -0.02(-0.05%) |
May 16, 2002 | 35.79 | 35.84 | 35.60 | 35.75 | 959,918 | -0.07(-0.20%) |
May 15, 2002 | 35.73 | 35.82 | 35.53 | 35.82 | 1,696,189 | +0.06(+0.17%) |
May 14, 2002 | 35.54 | 35.82 | 35.54 | 35.76 | 1,617,695 | +0.37(+1.03%) |
May 13, 2002 | 35.22 | 35.45 | 35.22 | 35.40 | 1,272,725 | +0.15(+0.43%) |
May 10, 2002 | 35.06 | 35.36 | 35.06 | 35.25 | 31,347,336 | +0.19(+0.55%) |
May 09, 2002 | 35.56 | 35.73 | 35.02 | 35.05 | 4,918,248 | -0.76(-2.11%) |
May 08, 2002 | 35.45 | 35.81 | 35.45 | 35.81 | 1,716,354 | +0.38(+1.07%) |
May 07, 2002 | 35.85 | 35.87 | 35.38 | 35.43 | 1,973,165 | -0.32(-0.89%) |
May 06, 2002 | 35.98 | 36.17 | 35.70 | 35.75 | 1,280,391 | -0.31(-0.87%) |
May 03, 2002 | 35.91 | 36.12 | 35.83 | 36.06 | 1,897,005 | +0.10(+0.28%) |
May 02, 2002 | 35.76 | 36.00 | 35.76 | 35.96 | 1,578,865 | +0.05(+0.13%) |