Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 31.68 | 31.72 | 31.11 | 31.19 | 2,310,659 | -0.49(-1.55%) |
Jul 30, 2002 | 31.64 | 31.93 | 30.78 | 31.68 | 4,285,827 | +0.10(+0.30%) |
Jul 29, 2002 | 31.09 | 31.88 | 30.77 | 31.58 | 2,980,634 | +1.17(+3.85%) |
Jul 26, 2002 | 30.15 | 30.41 | 29.64 | 30.41 | 3,123,696 | +0.48(+1.59%) |
Jul 25, 2002 | 29.38 | 30.65 | 29.14 | 29.94 | 7,872,965 | -0.24(-0.79%) |
Jul 24, 2002 | 27.95 | 30.17 | 27.59 | 30.17 | 8,347,237 | +1.69(+5.92%) |
Jul 23, 2002 | 30.23 | 30.23 | 28.49 | 28.49 | 4,013,554 | -1.57(-5.23%) |
Jul 22, 2002 | 30.41 | 30.88 | 29.62 | 30.06 | 4,188,353 | -0.61(-1.99%) |
Jul 19, 2002 | 30.99 | 31.23 | 30.43 | 30.67 | 3,602,250 | -1.79(-5.50%) |
Jul 17, 2002 | 32.95 | 32.95 | 31.81 | 32.46 | 3,361,210 | -0.12(-0.37%) |
Jul 12, 2002 | 32.79 | 33.42 | 32.52 | 32.58 | 4,275,248 | -0.40(-1.20%) |
Jul 11, 2002 | 32.95 | 33.05 | 32.20 | 32.97 | 4,262,906 | -0.14(-0.43%) |
Jul 10, 2002 | 34.10 | 34.10 | 33.09 | 33.12 | 51,633,432 | -0.94(-2.75%) |
Jul 09, 2002 | 34.22 | 34.22 | 34.05 | 34.05 | 2,038,890 | -0.13(-0.38%) |
Jul 08, 2002 | 34.84 | 35.03 | 34.16 | 34.18 | 2,279,427 | -0.72(-2.07%) |
Jul 05, 2002 | 34.20 | 34.91 | 34.07 | 34.91 | 1,339,194 | +1.12(+3.31%) |
Jul 04, 2002 | 34.07 | 34.14 | 33.35 | 33.79 | 3,662,951 | +0.00(+0.00%) |
Jul 03, 2002 | 34.07 | 34.14 | 33.35 | 33.79 | 3,662,951 | -0.41(-1.20%) |
Jul 02, 2002 | 35.16 | 35.18 | 34.14 | 34.20 | 1,939,150 | -1.06(-3.01%) |
Jul 01, 2002 | 36.09 | 36.38 | 35.18 | 35.26 | 2,323,000 | -0.73(-2.04%) |
Jun 28, 2002 | 36.31 | 36.78 | 35.99 | 35.99 | 3,786,619 | -0.42(-1.15%) |
Jun 27, 2002 | 36.25 | 36.41 | 35.53 | 36.41 | 5,502,361 | +0.69(+1.92%) |
Jun 26, 2002 | 34.94 | 38.51 | 34.90 | 35.72 | 8,730,332 | -0.02(-0.06%) |
Jun 25, 2002 | 36.49 | 36.67 | 35.51 | 35.74 | 1,892,554 | -0.63(-1.72%) |
Jun 21, 2002 | 36.45 | 36.78 | 36.21 | 36.37 | 2,157,521 | -0.08(-0.22%) |
Jun 20, 2002 | 36.62 | 36.99 | 36.26 | 36.45 | 2,497,547 | -0.08(-0.22%) |
Jun 19, 2002 | 36.80 | 37.47 | 36.53 | 36.53 | 2,956,958 | -0.75(-2.01%) |
Jun 18, 2002 | 37.13 | 37.54 | 36.98 | 37.28 | 2,399,821 | +0.10(+0.28%) |
Jun 17, 2002 | 36.43 | 37.24 | 36.43 | 37.17 | 1,862,581 | +0.85(+2.33%) |
Jun 14, 2002 | 35.57 | 36.37 | 35.14 | 36.33 | 4,274,492 | -0.32(-0.87%) |
Jun 12, 2002 | 36.53 | 36.80 | 36.11 | 36.65 | 3,254,165 | +0.12(+0.33%) |
Jun 11, 2002 | 37.32 | 37.40 | 36.53 | 36.53 | 2,660,003 | -0.60(-1.60%) |
Jun 10, 2002 | 37.24 | 37.50 | 37.00 | 37.12 | 3,081,634 | -0.04(-0.11%) |
Jun 07, 2002 | 36.23 | 37.32 | 36.21 | 37.16 | 3,159,714 | +0.33(+0.91%) |
Jun 06, 2002 | 37.54 | 37.56 | 36.75 | 36.83 | 2,388,235 | -0.73(-1.94%) |
Jun 05, 2002 | 37.54 | 37.66 | 37.21 | 37.56 | 2,014,459 | -0.75(-1.97%) |
May 31, 2002 | 38.73 | 39.00 | 38.31 | 38.31 | 7,716,301 | -0.64(-1.65%) |
May 28, 2002 | 39.23 | 39.23 | 38.51 | 38.96 | 3,758,158 | -0.10(-0.25%) |
May 27, 2002 | 39.50 | 39.56 | 39.06 | 39.06 | 2,025,541 | +0.00(+0.00%) |
May 24, 2002 | 39.50 | 39.56 | 39.06 | 39.06 | 2,025,541 | -0.63(-1.58%) |
May 23, 2002 | 39.19 | 39.70 | 38.71 | 39.68 | 3,003,050 | +0.77(+1.99%) |
May 22, 2002 | 39.03 | 39.38 | 38.65 | 38.91 | 2,442,135 | -0.24(-0.61%) |
May 21, 2002 | 39.84 | 39.96 | 39.02 | 39.15 | 3,079,115 | -0.60(-1.52%) |
May 20, 2002 | 40.20 | 40.20 | 39.71 | 39.75 | 2,337,609 | -0.51(-1.26%) |
May 17, 2002 | 40.18 | 40.41 | 39.91 | 40.26 | 2,040,654 | +0.12(+0.31%) |
May 16, 2002 | 40.64 | 40.64 | 40.00 | 40.14 | 1,828,831 | -0.48(-1.18%) |
May 15, 2002 | 40.40 | 40.82 | 40.16 | 40.62 | 2,270,863 | -0.04(-0.10%) |
May 14, 2002 | 39.98 | 40.66 | 39.79 | 40.66 | 11,830,857 | +1.19(+3.02%) |
May 13, 2002 | 38.97 | 39.48 | 38.91 | 39.46 | 2,827,245 | +0.50(+1.29%) |
May 10, 2002 | 39.70 | 39.72 | 38.87 | 38.96 | 2,252,477 | -0.66(-1.67%) |
May 09, 2002 | 40.34 | 40.34 | 39.58 | 39.62 | 2,163,566 | -0.71(-1.77%) |
May 08, 2002 | 40.06 | 40.35 | 39.89 | 40.34 | 2,800,799 | +0.94(+2.39%) |
May 07, 2002 | 39.89 | 39.92 | 39.39 | 39.40 | 1,640,180 | -0.29(-0.72%) |
May 06, 2002 | 40.46 | 40.62 | 39.68 | 39.68 | 3,421,659 | -0.77(-1.91%) |
May 03, 2002 | 40.70 | 40.70 | 40.22 | 40.46 | 1,882,479 | -0.18(-0.44%) |
May 02, 2002 | 40.46 | 40.74 | 40.35 | 40.64 | 1,173,968 | +0.14(+0.34%) |