Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 30.67 | 33.18 | 30.64 | 32.56 | 47,224,256 | +0.11(+0.33%) |
Jul 30, 2002 | 30.97 | 33.28 | 30.94 | 32.46 | 35,199,176 | +1.05(+3.34%) |
Jul 29, 2002 | 31.25 | 31.57 | 30.32 | 31.41 | 29,390,134 | +0.46(+1.48%) |
Jul 26, 2002 | 29.82 | 30.95 | 29.09 | 30.95 | 24,203,804 | +1.03(+3.43%) |
Jul 25, 2002 | 28.97 | 30.22 | 28.75 | 29.92 | 60,482,600 | +3.46(+13.08%) |
Jul 24, 2002 | 24.76 | 28.45 | 24.41 | 26.46 | 36,038,988 | +1.06(+4.19%) |
Jul 23, 2002 | 25.24 | 25.76 | 24.82 | 25.40 | 38,649,720 | +0.23(+0.91%) |
Jul 22, 2002 | 25.56 | 26.33 | 25.16 | 25.17 | 33,918,292 | -0.13(-0.51%) |
Jul 19, 2002 | 24.29 | 25.56 | 23.83 | 25.30 | 38,492,280 | -1.17(-4.42%) |
Jul 17, 2002 | 24.93 | 26.48 | 24.88 | 26.47 | 40,584,104 | +2.00(+8.16%) |
Jul 12, 2002 | 24.92 | 25.31 | 23.78 | 24.47 | 23,197,484 | -0.08(-0.32%) |
Jul 11, 2002 | 23.16 | 24.68 | 23.01 | 24.55 | 29,361,962 | +1.34(+5.78%) |
Jul 10, 2002 | 25.01 | 25.06 | 23.18 | 23.21 | 26,485,542 | -1.71(-6.87%) |
Jul 09, 2002 | 25.84 | 26.37 | 24.65 | 24.92 | 18,082,214 | -0.91(-3.54%) |
Jul 08, 2002 | 27.16 | 27.16 | 25.57 | 25.84 | 17,065,944 | -1.33(-4.89%) |
Jul 05, 2002 | 26.09 | 27.24 | 26.03 | 27.16 | 9,072,432 | +1.60(+6.25%) |
Jul 04, 2002 | 26.10 | 26.22 | 24.54 | 25.56 | 27,801,186 | +0.00(+0.00%) |
Jul 03, 2002 | 26.10 | 26.22 | 24.54 | 25.56 | 27,781,144 | -0.80(-3.03%) |
Jul 02, 2002 | 27.42 | 27.47 | 26.14 | 26.36 | 24,418,524 | -1.01(-3.68%) |
Jul 01, 2002 | 29.57 | 29.66 | 27.36 | 27.37 | 22,470,076 | -2.51(-8.41%) |
Jun 28, 2002 | 29.66 | 30.68 | 29.44 | 29.88 | 17,672,820 | +0.28(+0.94%) |
Jun 27, 2002 | 29.61 | 29.86 | 28.88 | 29.60 | 19,444,390 | +0.49(+1.67%) |
Jun 26, 2002 | 27.88 | 29.60 | 27.83 | 29.12 | 26,639,994 | +0.11(+0.37%) |
Jun 25, 2002 | 30.07 | 30.32 | 28.72 | 29.01 | 21,128,224 | +0.15(+0.52%) |
Jun 21, 2002 | 29.07 | 29.97 | 28.67 | 28.86 | 25,985,466 | -0.62(-2.11%) |
Jun 20, 2002 | 30.26 | 30.57 | 29.08 | 29.48 | 26,855,134 | -1.22(-3.97%) |
Jun 19, 2002 | 30.84 | 31.49 | 30.41 | 30.70 | 22,226,484 | -0.16(-0.51%) |
Jun 18, 2002 | 30.05 | 31.54 | 29.85 | 30.86 | 32,711,408 | +0.39(+1.29%) |
Jun 17, 2002 | 29.75 | 30.67 | 29.47 | 30.47 | 39,914,580 | +1.80(+6.27%) |
Jun 14, 2002 | 26.33 | 29.00 | 26.26 | 28.67 | 33,128,652 | +1.43(+5.27%) |
Jun 12, 2002 | 27.58 | 27.94 | 26.21 | 27.23 | 34,322,640 | -0.41(-1.50%) |
Jun 11, 2002 | 30.04 | 30.14 | 27.26 | 27.65 | 34,002,384 | -2.18(-7.32%) |
Jun 10, 2002 | 29.61 | 30.22 | 29.40 | 29.83 | 16,318,353 | +0.40(+1.36%) |
Jun 07, 2002 | 29.02 | 29.70 | 28.90 | 29.43 | 27,832,440 | -1.10(-3.60%) |
Jun 06, 2002 | 32.16 | 32.26 | 30.51 | 30.53 | 16,699,717 | -1.94(-5.98%) |
Jun 05, 2002 | 31.76 | 32.73 | 31.49 | 32.47 | 19,844,114 | -1.51(-4.45%) |
May 31, 2002 | 36.00 | 36.03 | 33.92 | 33.98 | 20,468,370 | -2.84(-7.71%) |
May 28, 2002 | 36.35 | 37.09 | 35.60 | 36.82 | 12,138,203 | +0.64(+1.77%) |
May 27, 2002 | 37.14 | 37.74 | 36.15 | 36.18 | 14,907,543 | +0.00(+0.00%) |
May 24, 2002 | 37.14 | 37.74 | 36.15 | 36.18 | 14,792,195 | -1.42(-3.78%) |
May 23, 2002 | 35.64 | 37.81 | 35.12 | 37.60 | 18,391,118 | +2.33(+6.62%) |
May 22, 2002 | 34.14 | 35.49 | 34.14 | 35.27 | 14,409,990 | +0.56(+1.60%) |
May 21, 2002 | 35.67 | 36.07 | 34.55 | 34.71 | 14,680,911 | -0.81(-2.29%) |
May 20, 2002 | 35.69 | 36.19 | 35.25 | 35.52 | 14,647,274 | -0.64(-1.78%) |
May 17, 2002 | 36.18 | 36.67 | 35.02 | 36.17 | 16,844,078 | +0.24(+0.68%) |
May 16, 2002 | 36.45 | 36.46 | 35.25 | 35.92 | 14,100,946 | -0.71(-1.95%) |
May 15, 2002 | 36.42 | 37.49 | 36.13 | 36.64 | 17,634,136 | -0.31(-0.85%) |
May 14, 2002 | 35.47 | 36.97 | 35.42 | 36.95 | 28,346,112 | +2.73(+7.99%) |
May 13, 2002 | 32.80 | 34.27 | 32.43 | 34.22 | 17,265,666 | +1.64(+5.04%) |
May 10, 2002 | 34.18 | 34.20 | 32.41 | 32.58 | 21,532,854 | -1.38(-4.06%) |
May 09, 2002 | 34.93 | 35.35 | 33.95 | 33.95 | 16,065,651 | -1.11(-3.17%) |
May 08, 2002 | 33.82 | 35.47 | 33.68 | 35.07 | 19,529,464 | +1.86(+5.61%) |
May 07, 2002 | 33.17 | 34.05 | 32.69 | 33.21 | 24,562,464 | -0.19(-0.58%) |
May 06, 2002 | 34.72 | 35.07 | 33.14 | 33.40 | 20,799,278 | -1.42(-4.08%) |
May 03, 2002 | 35.89 | 35.92 | 34.08 | 34.82 | 28,183,672 | -1.08(-3.02%) |
May 02, 2002 | 36.62 | 37.17 | 35.87 | 35.90 | 17,199,794 | -0.86(-2.33%) |