Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 29.70 | 29.85 | 28.96 | 29.47 | 8,205,775 | -0.70(-2.31%) |
Jul 30, 2002 | 29.88 | 30.55 | 29.63 | 30.16 | 6,802,542 | +0.08(+0.26%) |
Jul 29, 2002 | 29.11 | 30.25 | 28.89 | 30.08 | 10,181,537 | +1.51(+5.28%) |
Jul 26, 2002 | 27.96 | 28.74 | 27.92 | 28.58 | 15,033,029 | +1.29(+4.74%) |
Jul 25, 2002 | 27.69 | 28.11 | 26.69 | 27.28 | 10,976,909 | -0.71(-2.55%) |
Jul 24, 2002 | 26.12 | 28.05 | 25.96 | 28.00 | 12,795,651 | +1.56(+5.89%) |
Jul 23, 2002 | 26.28 | 27.29 | 25.68 | 26.44 | 14,907,161 | +0.27(+1.05%) |
Jul 22, 2002 | 27.71 | 28.37 | 25.92 | 26.17 | 22,658,396 | -1.54(-5.57%) |
Jul 19, 2002 | 29.82 | 29.87 | 27.42 | 27.71 | 48,995,096 | -3.14(-10.17%) |
Jul 17, 2002 | 31.83 | 32.10 | 30.34 | 30.85 | 8,802,930 | -0.38(-1.22%) |
Jul 12, 2002 | 30.68 | 31.80 | 30.36 | 31.23 | 8,706,740 | +0.48(+1.58%) |
Jul 11, 2002 | 29.80 | 30.92 | 29.74 | 30.75 | 10,361,170 | +0.92(+3.09%) |
Jul 10, 2002 | 30.99 | 31.14 | 29.76 | 29.82 | 17,734,726 | +0.06(+0.21%) |
Jul 09, 2002 | 30.98 | 31.30 | 30.52 | 29.76 | 6,165,564 | -1.22(-3.94%) |
Jul 08, 2002 | 32.16 | 32.27 | 30.73 | 30.98 | 5,799,387 | -1.18(-3.65%) |
Jul 05, 2002 | 31.04 | 32.16 | 31.04 | 32.16 | 3,447,324 | +1.14(+3.66%) |
Jul 04, 2002 | 31.72 | 31.84 | 29.91 | 31.02 | 10,100,578 | +0.00(+0.00%) |
Jul 03, 2002 | 31.72 | 31.84 | 29.91 | 31.02 | 10,089,346 | -1.01(-3.16%) |
Jul 02, 2002 | 31.53 | 32.30 | 31.01 | 32.03 | 8,790,268 | +0.52(+1.65%) |
Jul 01, 2002 | 32.36 | 32.36 | 31.39 | 31.51 | 4,719,444 | -0.83(-2.56%) |
Jun 28, 2002 | 32.09 | 32.80 | 31.91 | 32.34 | 7,085,190 | -0.41(-1.24%) |
Jun 27, 2002 | 31.66 | 32.76 | 31.46 | 32.75 | 12,319,283 | +1.53(+4.91%) |
Jun 26, 2002 | 29.75 | 31.25 | 29.70 | 31.22 | 6,720,240 | +0.69(+2.25%) |
Jun 25, 2002 | 30.36 | 31.09 | 30.22 | 30.53 | 5,963,176 | +0.17(+0.56%) |
Jun 21, 2002 | 31.45 | 31.54 | 30.60 | 30.36 | 4,982,690 | -0.67(-2.15%) |
Jun 20, 2002 | 31.78 | 32.07 | 30.81 | 31.02 | 5,503,669 | -0.73(-2.31%) |
Jun 19, 2002 | 32.02 | 32.15 | 31.67 | 31.76 | 4,360,416 | -0.37(-1.16%) |
Jun 18, 2002 | 31.73 | 32.59 | 31.73 | 32.13 | 4,763,556 | +0.20(+0.63%) |
Jun 17, 2002 | 30.61 | 31.94 | 30.53 | 31.93 | 6,983,690 | +1.42(+4.65%) |
Jun 14, 2002 | 30.00 | 30.60 | 28.97 | 30.51 | 7,133,796 | -0.48(-1.55%) |
Jun 12, 2002 | 30.88 | 31.02 | 29.88 | 30.99 | 5,059,683 | +0.30(+0.97%) |
Jun 11, 2002 | 31.34 | 31.58 | 30.65 | 30.69 | 4,544,831 | -0.46(-1.46%) |
Jun 10, 2002 | 30.95 | 31.57 | 30.85 | 31.15 | 4,835,240 | +0.18(+0.57%) |
Jun 07, 2002 | 30.41 | 31.27 | 29.87 | 30.97 | 6,339,768 | +0.15(+0.48%) |
Jun 06, 2002 | 31.27 | 31.36 | 30.66 | 30.82 | 4,511,747 | -0.56(-1.79%) |
Jun 05, 2002 | 31.34 | 31.58 | 30.63 | 31.39 | 5,655,204 | +0.05(+0.16%) |
May 31, 2002 | 31.39 | 31.80 | 31.09 | 31.34 | 5,243,486 | +0.53(+1.72%) |
May 28, 2002 | 31.46 | 31.46 | 30.43 | 30.81 | 5,273,303 | -0.44(-1.39%) |
May 27, 2002 | 31.48 | 31.69 | 31.14 | 31.24 | 5,514,289 | +0.00(+0.00%) |
May 24, 2002 | 31.48 | 31.69 | 31.14 | 31.24 | 5,472,014 | -0.56(-1.77%) |
May 23, 2002 | 31.05 | 31.82 | 30.79 | 31.81 | 10,350,754 | +0.86(+2.77%) |
May 22, 2002 | 30.34 | 30.96 | 29.92 | 30.95 | 6,291,162 | +0.78(+2.60%) |
May 21, 2002 | 31.30 | 31.31 | 30.16 | 30.17 | 8,625,458 | -1.13(-3.60%) |
May 20, 2002 | 31.02 | 31.46 | 30.62 | 31.29 | 5,716,880 | +0.10(+0.31%) |
May 17, 2002 | 31.17 | 31.29 | 30.56 | 31.20 | 4,845,247 | +0.12(+0.39%) |
May 16, 2002 | 30.21 | 31.34 | 30.06 | 31.07 | 7,653,345 | +1.00(+3.34%) |
May 15, 2002 | 29.44 | 30.55 | 29.26 | 30.07 | 8,454,318 | +0.52(+1.77%) |
May 14, 2002 | 30.60 | 31.38 | 29.00 | 29.55 | 20,645,756 | -0.39(-1.29%) |
May 13, 2002 | 29.04 | 30.20 | 28.79 | 29.93 | 10,562,536 | +0.99(+3.43%) |
May 10, 2002 | 30.47 | 30.48 | 28.69 | 28.94 | 18,524,670 | +0.07(+0.25%) |
May 09, 2002 | 29.12 | 29.86 | 28.65 | 28.87 | 7,488,331 | -0.58(-1.96%) |
May 08, 2002 | 27.44 | 29.68 | 27.42 | 29.44 | 12,172,649 | +3.01(+11.39%) |
May 07, 2002 | 27.81 | 28.03 | 26.19 | 26.43 | 9,296,951 | -1.28(-4.63%) |
May 06, 2002 | 28.14 | 28.45 | 27.45 | 27.71 | 3,344,598 | -0.39(-1.39%) |
May 03, 2002 | 28.64 | 28.64 | 27.70 | 28.11 | 4,263,204 | -0.49(-1.71%) |
May 02, 2002 | 29.18 | 29.48 | 28.44 | 28.60 | 4,614,268 | -0.49(-1.70%) |