Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 40.63 | 41.47 | 40.55 | 41.45 | 7,232,775 | +0.53(+1.30%) |
Jul 30, 2002 | 40.91 | 41.17 | 40.47 | 40.91 | 7,540,815 | +0.00(+0.00%) |
Jul 29, 2002 | 40.15 | 41.07 | 40.13 | 40.91 | 8,728,358 | +1.01(+2.53%) |
Jul 26, 2002 | 39.46 | 39.92 | 39.14 | 39.91 | 7,591,577 | +0.44(+1.13%) |
Jul 25, 2002 | 39.22 | 39.55 | 38.31 | 39.46 | 12,420,574 | +0.23(+0.60%) |
Jul 24, 2002 | 38.12 | 39.31 | 37.30 | 39.23 | 22,001,164 | +0.98(+2.55%) |
Jul 23, 2002 | 40.03 | 39.96 | 37.94 | 38.25 | 31,566,304 | -1.78(-4.45%) |
Jul 22, 2002 | 41.23 | 42.18 | 39.99 | 40.03 | 49,384,344 | -2.47(-5.81%) |
Jul 19, 2002 | 39.37 | 42.50 | 38.92 | 42.50 | 109,312,504 | +3.93(+10.20%) |
Jul 17, 2002 | 38.25 | 38.76 | 38.25 | 38.57 | 9,474,179 | -0.29(-0.75%) |
Jul 12, 2002 | 39.04 | 39.60 | 38.73 | 38.86 | 9,202,871 | -0.79(-1.98%) |
Jul 11, 2002 | 39.71 | 39.89 | 39.27 | 39.65 | 9,618,740 | -0.48(-1.19%) |
Jul 10, 2002 | 40.22 | 40.44 | 38.53 | 40.12 | 16,955,878 | +1.59(+4.13%) |
Jul 09, 2002 | 38.55 | 38.55 | 38.53 | 38.53 | 1,638,882 | -0.18(-0.48%) |
Jul 08, 2002 | 38.81 | 38.81 | 38.71 | 38.71 | 1,487,070 | -0.10(-0.26%) |
Jul 05, 2002 | 38.79 | 38.81 | 38.69 | 38.81 | 1,285,756 | +0.32(+0.84%) |
Jul 04, 2002 | 38.44 | 38.78 | 38.27 | 38.49 | 2,870,567 | +0.00(+0.00%) |
Jul 03, 2002 | 38.44 | 38.78 | 38.27 | 38.49 | 2,870,567 | -0.11(-0.28%) |
Jul 02, 2002 | 38.73 | 38.99 | 38.45 | 38.60 | 3,233,309 | -0.24(-0.62%) |
Jul 01, 2002 | 39.01 | 39.08 | 38.76 | 38.84 | 2,086,911 | -0.33(-0.84%) |
Jun 28, 2002 | 38.43 | 39.17 | 38.35 | 39.17 | 8,249,589 | +0.80(+2.08%) |
Jun 27, 2002 | 38.24 | 38.53 | 38.05 | 38.37 | 3,774,979 | +0.18(+0.48%) |
Jun 26, 2002 | 38.03 | 38.54 | 37.87 | 38.19 | 3,815,967 | -0.01(-0.02%) |
Jun 25, 2002 | 38.66 | 39.01 | 37.87 | 38.19 | 8,739,236 | -1.06(-2.70%) |
Jun 21, 2002 | 39.46 | 39.64 | 39.14 | 39.25 | 2,595,475 | -0.29(-0.72%) |
Jun 20, 2002 | 39.68 | 39.73 | 39.40 | 39.54 | 2,239,827 | -0.17(-0.43%) |
Jun 19, 2002 | 39.65 | 39.96 | 39.61 | 39.71 | 2,227,846 | +0.02(+0.05%) |
Jun 18, 2002 | 39.26 | 39.92 | 39.20 | 39.69 | 2,306,511 | +0.22(+0.56%) |
Jun 17, 2002 | 39.20 | 39.58 | 39.18 | 39.47 | 2,840,456 | +0.22(+0.57%) |
Jun 14, 2002 | 39.39 | 39.60 | 39.15 | 39.25 | 2,509,558 | -0.26(-0.66%) |
Jun 12, 2002 | 39.68 | 39.72 | 39.25 | 39.51 | 3,088,590 | -0.23(-0.59%) |
Jun 11, 2002 | 39.49 | 39.87 | 39.49 | 39.74 | 3,867,044 | +0.17(+0.43%) |
Jun 10, 2002 | 38.87 | 39.82 | 38.87 | 39.57 | 4,812,602 | +0.64(+1.65%) |
Jun 07, 2002 | 38.79 | 38.97 | 38.69 | 38.93 | 1,753,333 | -0.03(-0.07%) |
Jun 06, 2002 | 38.95 | 39.09 | 38.79 | 38.95 | 2,249,443 | +0.04(+0.10%) |
Jun 05, 2002 | 38.98 | 39.00 | 38.74 | 38.92 | 2,415,444 | +0.62(+1.61%) |
May 31, 2002 | 38.06 | 38.30 | 37.87 | 38.30 | 6,226,366 | +1.32(+3.57%) |
May 28, 2002 | 37.14 | 37.14 | 36.80 | 36.98 | 2,229,895 | -0.06(-0.15%) |
May 27, 2002 | 36.98 | 37.23 | 36.95 | 37.04 | 1,147,816 | +0.00(+0.00%) |
May 24, 2002 | 36.98 | 37.23 | 36.95 | 37.04 | 1,147,816 | -0.03(-0.07%) |
May 23, 2002 | 36.92 | 37.10 | 36.63 | 37.06 | 1,611,294 | +0.11(+0.31%) |
May 22, 2002 | 36.84 | 36.95 | 36.78 | 36.95 | 1,832,156 | -0.01(-0.03%) |
May 21, 2002 | 37.32 | 37.36 | 36.79 | 36.96 | 2,000,521 | -0.43(-1.14%) |
May 20, 2002 | 37.65 | 37.76 | 37.30 | 37.39 | 1,481,552 | -0.39(-1.02%) |
May 17, 2002 | 37.71 | 37.88 | 37.49 | 37.77 | 1,546,817 | -0.02(-0.05%) |
May 16, 2002 | 37.83 | 37.88 | 37.64 | 37.79 | 908,038 | -0.08(-0.20%) |
May 15, 2002 | 37.77 | 37.87 | 37.57 | 37.87 | 1,604,515 | +0.06(+0.17%) |
May 14, 2002 | 37.57 | 37.87 | 37.57 | 37.81 | 1,530,264 | +0.39(+1.03%) |
May 13, 2002 | 37.24 | 37.48 | 37.24 | 37.42 | 1,203,938 | +0.16(+0.43%) |
May 10, 2002 | 37.06 | 37.38 | 37.06 | 37.26 | 29,653,118 | +0.20(+0.55%) |
May 09, 2002 | 37.60 | 37.77 | 37.03 | 37.06 | 4,652,434 | -0.80(-2.11%) |
May 08, 2002 | 37.47 | 37.86 | 37.47 | 37.86 | 1,623,591 | +0.40(+1.07%) |
May 07, 2002 | 37.90 | 37.91 | 37.41 | 37.46 | 1,866,522 | -0.34(-0.89%) |
May 06, 2002 | 38.03 | 38.24 | 37.74 | 37.79 | 1,211,190 | -0.33(-0.87%) |
May 03, 2002 | 37.96 | 38.19 | 37.88 | 38.12 | 1,794,478 | +0.11(+0.28%) |
May 02, 2002 | 37.81 | 38.05 | 37.81 | 38.02 | 1,493,533 | +0.05(+0.13%) |