Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 31.92 | 31.96 | 31.34 | 31.42 | 2,293,463 | -0.50(-1.55%) |
Jul 30, 2002 | 31.88 | 32.17 | 31.01 | 31.92 | 4,253,931 | +0.10(+0.30%) |
Jul 29, 2002 | 31.32 | 32.12 | 31.00 | 31.82 | 2,958,452 | +1.18(+3.85%) |
Jul 26, 2002 | 30.38 | 30.64 | 29.86 | 30.64 | 3,100,450 | +0.48(+1.59%) |
Jul 25, 2002 | 29.60 | 30.88 | 29.36 | 30.16 | 7,814,374 | -0.24(-0.79%) |
Jul 24, 2002 | 28.16 | 30.40 | 27.80 | 30.40 | 8,285,116 | +1.70(+5.92%) |
Jul 23, 2002 | 30.46 | 30.46 | 28.70 | 28.70 | 3,983,685 | -1.58(-5.23%) |
Jul 22, 2002 | 30.64 | 31.12 | 29.84 | 30.28 | 4,157,183 | -0.62(-1.99%) |
Jul 19, 2002 | 31.22 | 31.47 | 30.66 | 30.90 | 3,575,442 | -1.80(-5.50%) |
Jul 17, 2002 | 33.20 | 33.20 | 32.05 | 32.70 | 3,336,196 | -0.12(-0.37%) |
Jul 12, 2002 | 33.04 | 33.67 | 32.76 | 32.82 | 4,243,431 | -0.40(-1.20%) |
Jul 11, 2002 | 33.20 | 33.30 | 32.44 | 33.22 | 4,231,182 | -0.14(-0.43%) |
Jul 10, 2002 | 34.36 | 34.36 | 33.34 | 33.36 | 51,249,176 | -0.94(-2.75%) |
Jul 09, 2002 | 34.48 | 34.48 | 34.31 | 34.31 | 2,023,717 | -0.13(-0.38%) |
Jul 08, 2002 | 35.10 | 35.30 | 34.42 | 34.44 | 2,262,463 | -0.73(-2.07%) |
Jul 05, 2002 | 34.46 | 35.17 | 34.32 | 35.17 | 1,329,228 | +1.13(+3.31%) |
Jul 04, 2002 | 34.32 | 34.40 | 33.60 | 34.04 | 3,635,691 | +0.00(+0.00%) |
Jul 03, 2002 | 34.32 | 34.40 | 33.60 | 34.04 | 3,635,691 | -0.41(-1.20%) |
Jul 02, 2002 | 35.42 | 35.44 | 34.40 | 34.45 | 1,924,719 | -1.07(-3.01%) |
Jul 01, 2002 | 36.36 | 36.65 | 35.44 | 35.52 | 2,305,712 | -0.74(-2.04%) |
Jun 28, 2002 | 36.58 | 37.06 | 36.26 | 36.26 | 3,758,439 | -0.42(-1.15%) |
Jun 27, 2002 | 36.52 | 36.68 | 35.79 | 36.68 | 5,461,412 | +0.69(+1.92%) |
Jun 26, 2002 | 35.20 | 38.80 | 35.16 | 35.99 | 8,665,360 | -0.02(-0.06%) |
Jun 25, 2002 | 36.76 | 36.94 | 35.78 | 36.01 | 1,878,469 | -0.63(-1.72%) |
Jun 21, 2002 | 36.72 | 37.06 | 36.48 | 36.64 | 2,141,465 | -0.08(-0.22%) |
Jun 20, 2002 | 36.90 | 37.26 | 36.53 | 36.72 | 2,478,960 | -0.08(-0.22%) |
Jun 19, 2002 | 37.08 | 37.75 | 36.80 | 36.80 | 2,934,952 | -0.76(-2.01%) |
Jun 18, 2002 | 37.41 | 37.82 | 37.26 | 37.56 | 2,381,961 | +0.10(+0.28%) |
Jun 17, 2002 | 36.70 | 37.52 | 36.70 | 37.45 | 1,848,720 | +0.85(+2.33%) |
Jun 14, 2002 | 35.84 | 36.64 | 35.40 | 36.60 | 4,242,681 | -0.32(-0.87%) |
Jun 12, 2002 | 36.80 | 37.08 | 36.38 | 36.92 | 3,229,948 | +0.12(+0.33%) |
Jun 11, 2002 | 37.60 | 37.68 | 36.80 | 36.80 | 2,640,207 | -0.60(-1.60%) |
Jun 10, 2002 | 37.52 | 37.78 | 37.28 | 37.40 | 3,058,700 | -0.04(-0.11%) |
Jun 07, 2002 | 36.50 | 37.60 | 36.48 | 37.44 | 3,136,199 | +0.34(+0.91%) |
Jun 06, 2002 | 37.82 | 37.84 | 37.02 | 37.10 | 2,370,461 | -0.74(-1.95%) |
Jun 05, 2002 | 37.82 | 37.94 | 37.49 | 37.84 | 1,999,467 | -0.76(-1.97%) |
May 31, 2002 | 39.02 | 39.30 | 38.60 | 38.60 | 7,658,876 | -0.65(-1.65%) |
May 28, 2002 | 39.52 | 39.52 | 38.80 | 39.25 | 3,730,190 | -0.10(-0.25%) |
May 27, 2002 | 39.80 | 39.86 | 39.35 | 39.35 | 2,010,467 | +0.00(+0.00%) |
May 24, 2002 | 39.80 | 39.86 | 39.35 | 39.35 | 2,010,467 | -0.63(-1.58%) |
May 23, 2002 | 39.48 | 40.00 | 39.00 | 39.98 | 2,980,702 | +0.78(+1.99%) |
May 22, 2002 | 39.32 | 39.67 | 38.94 | 39.20 | 2,423,961 | -0.24(-0.61%) |
May 21, 2002 | 40.14 | 40.26 | 39.31 | 39.44 | 3,056,200 | -0.61(-1.52%) |
May 20, 2002 | 40.50 | 40.50 | 40.00 | 40.05 | 2,320,212 | -0.51(-1.26%) |
May 17, 2002 | 40.48 | 40.71 | 40.21 | 40.56 | 2,025,467 | +0.12(+0.31%) |
May 16, 2002 | 40.94 | 40.94 | 40.30 | 40.44 | 1,815,220 | -0.48(-1.18%) |
May 15, 2002 | 40.70 | 41.13 | 40.46 | 40.92 | 2,253,963 | -0.04(-0.10%) |
May 14, 2002 | 40.28 | 40.96 | 40.09 | 40.96 | 11,742,811 | +1.20(+3.02%) |
May 13, 2002 | 39.26 | 39.78 | 39.20 | 39.76 | 2,806,204 | +0.51(+1.29%) |
May 10, 2002 | 40.00 | 40.02 | 39.16 | 39.25 | 2,235,714 | -0.67(-1.67%) |
May 09, 2002 | 40.64 | 40.64 | 39.88 | 39.92 | 2,147,465 | -0.72(-1.77%) |
May 08, 2002 | 40.36 | 40.65 | 40.19 | 40.64 | 2,779,955 | +0.95(+2.39%) |
May 07, 2002 | 40.19 | 40.22 | 39.68 | 39.69 | 1,627,973 | -0.29(-0.72%) |
May 06, 2002 | 40.76 | 40.93 | 39.98 | 39.98 | 3,396,195 | -0.78(-1.91%) |
May 03, 2002 | 41.00 | 41.00 | 40.52 | 40.76 | 1,868,469 | -0.18(-0.44%) |
May 02, 2002 | 40.76 | 41.04 | 40.66 | 40.94 | 1,165,231 | +0.14(+0.34%) |