Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 33.53 | 34.95 | 32.61 | 34.69 | 25,532,430 | +1.09(+3.26%) |
Jul 30, 2002 | 33.34 | 34.29 | 33.11 | 33.59 | 23,153,872 | -0.21(-0.62%) |
Jul 29, 2002 | 32.97 | 33.90 | 32.25 | 33.80 | 21,656,772 | +1.09(+3.33%) |
Jul 26, 2002 | 32.61 | 32.78 | 31.92 | 32.72 | 16,118,730 | +0.60(+1.87%) |
Jul 25, 2002 | 31.42 | 32.94 | 30.90 | 32.12 | 21,802,494 | +0.66(+2.10%) |
Jul 24, 2002 | 29.12 | 32.18 | 29.02 | 31.46 | 32,773,948 | +2.39(+8.21%) |
Jul 23, 2002 | 28.42 | 30.14 | 28.29 | 29.07 | 30,580,082 | +1.02(+3.64%) |
Jul 22, 2002 | 27.43 | 28.75 | 27.30 | 28.05 | 39,950,260 | +0.45(+1.63%) |
Jul 19, 2002 | 27.37 | 29.08 | 27.34 | 27.60 | 76,882,968 | -5.20(-15.85%) |
Jul 18, 2002 | 33.51 | 33.86 | 32.68 | 32.80 | 15,404,222 | -1.00(-2.95%) |
Jul 17, 2002 | 34.09 | 34.49 | 33.05 | 33.79 | 14,945,221 | +0.75(+2.28%) |
Jul 16, 2002 | 32.58 | 34.19 | 32.18 | 33.04 | 20,978,202 | +0.73(+2.24%) |
Jul 15, 2002 | 32.64 | 32.77 | 30.05 | 32.31 | 31,196,178 | -0.99(-2.97%) |
Jul 12, 2002 | 33.88 | 33.88 | 32.60 | 33.30 | 13,667,235 | -0.32(-0.94%) |
Jul 11, 2002 | 32.38 | 33.73 | 32.38 | 33.62 | 23,972,402 | +0.45(+1.35%) |
Jul 10, 2002 | 34.36 | 34.36 | 32.84 | 33.17 | 24,629,742 | -1.53(-4.41%) |
Jul 09, 2002 | 35.40 | 35.61 | 34.36 | 34.70 | 15,105,500 | -0.63(-1.79%) |
Jul 08, 2002 | 36.01 | 36.11 | 35.25 | 35.33 | 14,078,774 | -0.67(-1.85%) |
Jul 05, 2002 | 34.92 | 36.17 | 34.81 | 36.00 | 6,766,594 | +1.08(+3.10%) |
Jul 04, 2002 | 34.29 | 35.02 | 34.00 | 34.92 | 14,616,626 | +0.00(+0.00%) |
Jul 03, 2002 | 34.29 | 35.02 | 34.00 | 34.92 | 14,616,626 | +0.88(+2.60%) |
Jul 02, 2002 | 33.86 | 34.29 | 33.34 | 34.04 | 20,122,218 | +0.73(+2.20%) |
Jul 01, 2002 | 34.09 | 34.46 | 33.15 | 33.30 | 16,926,342 | -1.16(-3.37%) |
Jun 28, 2002 | 35.51 | 35.83 | 34.46 | 34.46 | 22,285,606 | -1.42(-3.95%) |
Jun 27, 2002 | 35.70 | 35.93 | 35.08 | 35.88 | 14,868,342 | +0.18(+0.50%) |
Jun 26, 2002 | 34.36 | 36.07 | 34.29 | 35.70 | 15,496,720 | +0.53(+1.50%) |
Jun 25, 2002 | 35.97 | 36.47 | 34.97 | 35.18 | 14,450,433 | -0.52(-1.46%) |
Jun 24, 2002 | 35.02 | 36.15 | 34.39 | 35.70 | 15,604,837 | +0.75(+2.13%) |
Jun 21, 2002 | 35.78 | 36.17 | 34.62 | 34.95 | 29,924,106 | -1.35(-3.71%) |
Jun 20, 2002 | 36.86 | 37.10 | 36.23 | 36.30 | 15,353,273 | -0.88(-2.36%) |
Jun 19, 2002 | 37.00 | 37.56 | 36.98 | 37.17 | 14,217,369 | -0.06(-0.16%) |
Jun 18, 2002 | 37.59 | 37.75 | 37.02 | 37.23 | 15,149,626 | -0.65(-1.72%) |
Jun 17, 2002 | 37.46 | 38.01 | 37.40 | 37.89 | 8,779,256 | +0.42(+1.11%) |
Jun 14, 2002 | 37.59 | 38.01 | 37.13 | 37.47 | 12,881,458 | -0.39(-1.03%) |
Jun 13, 2002 | 37.36 | 38.43 | 37.29 | 37.86 | 10,443,307 | +0.11(+0.30%) |
Jun 12, 2002 | 38.15 | 38.24 | 37.06 | 37.75 | 12,738,011 | -0.16(-0.43%) |
Jun 11, 2002 | 38.74 | 38.74 | 37.58 | 37.91 | 13,512,566 | -1.00(-2.56%) |
Jun 10, 2002 | 38.62 | 39.22 | 38.35 | 38.91 | 7,789,074 | +0.45(+1.18%) |
Jun 07, 2002 | 38.18 | 38.68 | 38.07 | 38.45 | 12,891,769 | -0.29(-0.75%) |
Jun 06, 2002 | 39.48 | 39.56 | 38.48 | 38.74 | 9,331,362 | -0.57(-1.44%) |
Jun 05, 2002 | 39.03 | 39.40 | 38.78 | 39.31 | 10,557,185 | +0.14(+0.35%) |
Jun 04, 2002 | 39.24 | 39.52 | 38.77 | 39.17 | 15,604,837 | -0.43(-1.08%) |
Jun 03, 2002 | 40.29 | 40.72 | 39.57 | 39.60 | 9,555,631 | -0.86(-2.12%) |
May 31, 2002 | 40.64 | 41.01 | 40.45 | 40.46 | 8,584,556 | -0.01(-0.03%) |
May 30, 2002 | 40.00 | 40.78 | 39.98 | 40.47 | 11,509,761 | +0.01(+0.02%) |
May 29, 2002 | 40.53 | 40.66 | 40.39 | 40.47 | 7,418,628 | +0.10(+0.25%) |
May 28, 2002 | 40.46 | 40.62 | 40.26 | 40.37 | 7,743,280 | -0.13(-0.31%) |
May 27, 2002 | 40.72 | 40.97 | 40.38 | 40.49 | 8,552,560 | +0.00(+0.00%) |
May 24, 2002 | 40.72 | 40.97 | 40.38 | 40.49 | 8,552,560 | -0.23(-0.57%) |
May 23, 2002 | 40.89 | 41.15 | 40.29 | 40.72 | 13,767,466 | -0.16(-0.40%) |
May 22, 2002 | 40.82 | 41.28 | 40.41 | 40.89 | 14,491,223 | +0.90(+2.24%) |
May 21, 2002 | 40.00 | 40.34 | 39.91 | 39.99 | 8,031,085 | +0.13(+0.31%) |
May 20, 2002 | 40.54 | 40.54 | 39.70 | 39.87 | 10,540,960 | -0.67(-1.66%) |
May 17, 2002 | 39.37 | 40.62 | 39.37 | 40.54 | 9,707,873 | +0.61(+1.52%) |
May 16, 2002 | 39.88 | 40.13 | 39.73 | 39.93 | 10,940,672 | +0.20(+0.51%) |
May 15, 2002 | 39.75 | 40.06 | 39.57 | 39.73 | 14,996,322 | -0.53(-1.31%) |
May 14, 2002 | 40.39 | 40.52 | 39.71 | 40.25 | 17,363,964 | -0.53(-1.29%) |
May 13, 2002 | 40.74 | 41.28 | 40.49 | 40.78 | 9,228,553 | -0.01(-0.02%) |
May 10, 2002 | 40.29 | 41.32 | 40.29 | 40.79 | 8,977,747 | +0.32(+0.78%) |
May 09, 2002 | 40.06 | 40.81 | 39.92 | 40.47 | 9,106,637 | +0.31(+0.77%) |
May 08, 2002 | 39.95 | 40.38 | 39.01 | 40.16 | 19,480,798 | +0.32(+0.79%) |
May 07, 2002 | 40.95 | 41.09 | 39.72 | 39.85 | 19,442,282 | -1.11(-2.71%) |
May 06, 2002 | 41.98 | 42.16 | 40.92 | 40.95 | 8,522,840 | -0.88(-2.10%) |
May 03, 2002 | 42.26 | 42.32 | 41.58 | 41.83 | 9,158,042 | -0.51(-1.20%) |
May 02, 2002 | 42.04 | 42.34 | 41.91 | 42.34 | 8,158,762 | +0.16(+0.39%) |