Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 30.46 | 32.95 | 30.44 | 32.34 | 47,546,780 | +0.11(+0.33%) |
Jul 30, 2002 | 30.76 | 33.06 | 30.73 | 32.24 | 35,439,572 | +1.04(+3.34%) |
Jul 29, 2002 | 31.04 | 31.36 | 30.12 | 31.19 | 29,590,858 | +0.45(+1.48%) |
Jul 26, 2002 | 29.61 | 30.74 | 28.89 | 30.74 | 24,369,108 | +1.02(+3.43%) |
Jul 25, 2002 | 28.78 | 30.01 | 28.55 | 29.72 | 60,895,676 | +3.44(+13.08%) |
Jul 24, 2002 | 24.59 | 28.25 | 24.24 | 26.28 | 36,285,124 | +1.06(+4.19%) |
Jul 23, 2002 | 25.07 | 25.58 | 24.65 | 25.23 | 38,913,684 | +0.23(+0.91%) |
Jul 22, 2002 | 25.39 | 26.15 | 24.99 | 25.00 | 34,149,940 | -0.13(-0.51%) |
Jul 19, 2002 | 24.13 | 25.38 | 23.67 | 25.13 | 38,755,168 | -1.16(-4.42%) |
Jul 17, 2002 | 24.76 | 26.31 | 24.71 | 26.29 | 40,861,280 | +1.98(+8.16%) |
Jul 12, 2002 | 24.75 | 25.14 | 23.62 | 24.31 | 23,355,916 | -0.08(-0.32%) |
Jul 11, 2002 | 23.00 | 24.51 | 22.85 | 24.38 | 29,562,494 | +1.33(+5.78%) |
Jul 10, 2002 | 24.84 | 24.89 | 23.02 | 23.05 | 26,666,430 | -1.70(-6.87%) |
Jul 09, 2002 | 25.66 | 26.19 | 24.48 | 24.75 | 18,205,710 | -0.91(-3.54%) |
Jul 08, 2002 | 26.98 | 26.98 | 25.40 | 25.66 | 17,182,498 | -1.32(-4.89%) |
Jul 05, 2002 | 25.91 | 27.06 | 25.86 | 26.98 | 9,134,394 | +1.59(+6.25%) |
Jul 04, 2002 | 25.92 | 26.04 | 24.37 | 25.39 | 27,991,058 | +0.00(+0.00%) |
Jul 03, 2002 | 25.92 | 26.04 | 24.37 | 25.39 | 27,970,880 | -0.79(-3.03%) |
Jul 02, 2002 | 27.23 | 27.28 | 25.96 | 26.18 | 24,585,294 | -1.00(-3.68%) |
Jul 01, 2002 | 29.37 | 29.46 | 27.17 | 27.18 | 22,623,538 | -2.49(-8.40%) |
Jun 28, 2002 | 29.46 | 30.47 | 29.24 | 29.68 | 17,793,518 | +0.28(+0.94%) |
Jun 27, 2002 | 29.41 | 29.66 | 28.69 | 29.40 | 19,577,188 | +0.48(+1.67%) |
Jun 26, 2002 | 27.69 | 29.40 | 27.64 | 28.92 | 26,821,936 | +0.11(+0.37%) |
Jun 25, 2002 | 29.87 | 30.12 | 28.52 | 28.81 | 21,272,522 | +0.15(+0.52%) |
Jun 21, 2002 | 28.88 | 29.77 | 28.47 | 28.66 | 26,162,938 | -0.62(-2.11%) |
Jun 20, 2002 | 30.05 | 30.36 | 28.88 | 29.28 | 27,038,544 | -1.21(-3.97%) |
Jun 19, 2002 | 30.64 | 31.27 | 30.20 | 30.49 | 22,378,284 | -0.16(-0.51%) |
Jun 18, 2002 | 29.84 | 31.32 | 29.64 | 30.65 | 32,934,816 | +0.39(+1.29%) |
Jun 17, 2002 | 29.54 | 30.46 | 29.27 | 30.26 | 40,187,184 | +1.79(+6.27%) |
Jun 14, 2002 | 26.15 | 28.80 | 26.09 | 28.47 | 33,354,910 | +1.42(+5.27%) |
Jun 12, 2002 | 27.40 | 27.75 | 26.03 | 27.05 | 34,557,052 | -0.41(-1.50%) |
Jun 11, 2002 | 29.83 | 29.94 | 27.07 | 27.46 | 34,234,608 | -2.17(-7.32%) |
Jun 10, 2002 | 29.41 | 30.01 | 29.20 | 29.63 | 16,429,801 | +0.40(+1.36%) |
Jun 07, 2002 | 28.82 | 29.50 | 28.70 | 29.23 | 28,022,526 | -1.09(-3.60%) |
Jun 06, 2002 | 31.95 | 32.04 | 30.30 | 30.32 | 16,813,770 | -1.93(-5.98%) |
Jun 05, 2002 | 31.55 | 32.50 | 31.27 | 32.25 | 19,979,642 | -1.50(-4.45%) |
May 31, 2002 | 35.75 | 35.79 | 33.69 | 33.75 | 20,608,160 | -2.82(-7.71%) |
May 28, 2002 | 36.11 | 36.84 | 35.36 | 36.57 | 12,221,102 | +0.64(+1.77%) |
May 27, 2002 | 36.89 | 37.48 | 35.90 | 35.94 | 15,009,356 | +0.00(+0.00%) |
May 24, 2002 | 36.89 | 37.48 | 35.90 | 35.94 | 14,893,220 | -1.41(-3.78%) |
May 23, 2002 | 35.40 | 37.55 | 34.88 | 37.35 | 18,516,724 | +2.32(+6.62%) |
May 22, 2002 | 33.91 | 35.25 | 33.91 | 35.03 | 14,508,405 | +0.55(+1.60%) |
May 21, 2002 | 35.43 | 35.83 | 34.31 | 34.48 | 14,781,176 | -0.81(-2.29%) |
May 20, 2002 | 35.45 | 35.94 | 35.01 | 35.28 | 14,747,309 | -0.64(-1.78%) |
May 17, 2002 | 35.94 | 36.42 | 34.78 | 35.92 | 16,959,116 | +0.24(+0.68%) |
May 16, 2002 | 36.20 | 36.21 | 35.01 | 35.68 | 14,197,250 | -0.71(-1.95%) |
May 15, 2002 | 36.17 | 37.24 | 35.89 | 36.39 | 17,754,572 | -0.31(-0.85%) |
May 14, 2002 | 35.23 | 36.72 | 35.18 | 36.70 | 28,539,706 | +2.71(+7.99%) |
May 13, 2002 | 32.58 | 34.04 | 32.21 | 33.99 | 17,383,584 | +1.63(+5.04%) |
May 10, 2002 | 33.94 | 33.97 | 32.19 | 32.36 | 21,679,914 | -1.37(-4.06%) |
May 09, 2002 | 34.69 | 35.11 | 33.72 | 33.72 | 16,175,374 | -1.11(-3.17%) |
May 08, 2002 | 33.59 | 35.23 | 33.45 | 34.83 | 19,662,844 | +1.85(+5.61%) |
May 07, 2002 | 32.95 | 33.82 | 32.46 | 32.98 | 24,730,216 | -0.19(-0.58%) |
May 06, 2002 | 34.48 | 34.83 | 32.92 | 33.17 | 20,941,328 | -1.41(-4.08%) |
May 03, 2002 | 35.65 | 35.68 | 33.85 | 34.58 | 28,376,156 | -1.08(-3.02%) |
May 02, 2002 | 36.38 | 36.92 | 35.62 | 35.66 | 17,317,262 | -0.85(-2.33%) |