Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 35.05 | 36.38 | 34.65 | 36.05 | 9,572,586 | +0.10(+0.29%) |
Jul 30, 2002 | 34.74 | 36.55 | 34.66 | 35.94 | 8,219,752 | +0.68(+1.92%) |
Jul 29, 2002 | 34.12 | 35.32 | 34.03 | 35.26 | 8,983,608 | +2.13(+6.42%) |
Jul 26, 2002 | 31.97 | 33.26 | 31.71 | 33.13 | 7,460,759 | +1.17(+3.65%) |
Jul 25, 2002 | 30.63 | 32.69 | 29.99 | 31.97 | 10,406,133 | +1.46(+4.77%) |
Jul 24, 2002 | 29.34 | 31.00 | 29.01 | 30.51 | 10,313,427 | +0.48(+1.58%) |
Jul 23, 2002 | 30.20 | 30.76 | 29.63 | 30.04 | 9,479,069 | +0.00(+0.00%) |
Jul 22, 2002 | 29.55 | 31.47 | 29.31 | 30.04 | 11,423,959 | +0.33(+1.10%) |
Jul 19, 2002 | 29.31 | 29.86 | 28.78 | 29.71 | 11,709,533 | -1.70(-5.40%) |
Jul 17, 2002 | 32.45 | 32.58 | 31.27 | 31.41 | 10,158,646 | +0.39(+1.27%) |
Jul 12, 2002 | 30.23 | 31.25 | 29.71 | 31.01 | 6,060,763 | +0.35(+1.13%) |
Jul 11, 2002 | 29.62 | 30.84 | 29.06 | 30.66 | 10,881,821 | +0.94(+3.16%) |
Jul 10, 2002 | 30.23 | 30.97 | 29.22 | 29.73 | 9,692,034 | -1.11(-3.60%) |
Jul 09, 2002 | 32.14 | 32.14 | 30.84 | 30.84 | 8,340,336 | -1.30(-4.05%) |
Jul 08, 2002 | 31.23 | 32.14 | 31.23 | 32.14 | 4,599,016 | -0.10(-0.31%) |
Jul 05, 2002 | 31.15 | 32.24 | 31.10 | 32.24 | 3,712,956 | +1.09(+3.49%) |
Jul 04, 2002 | 31.96 | 32.15 | 30.78 | 31.15 | 10,625,581 | +0.00(+0.00%) |
Jul 03, 2002 | 31.96 | 32.15 | 30.78 | 31.15 | 10,601,270 | -1.01(-3.13%) |
Jul 02, 2002 | 33.17 | 33.50 | 31.87 | 32.16 | 7,910,515 | -1.01(-3.05%) |
Jul 01, 2002 | 34.80 | 34.86 | 32.44 | 33.17 | 10,475,987 | -1.63(-4.68%) |
Jun 28, 2002 | 36.50 | 36.90 | 34.68 | 34.80 | 11,323,311 | -2.12(-5.73%) |
Jun 27, 2002 | 35.97 | 36.92 | 35.51 | 36.92 | 3,761,417 | +1.06(+2.96%) |
Jun 26, 2002 | 35.11 | 36.32 | 34.42 | 35.85 | 4,765,790 | +0.54(+1.54%) |
Jun 25, 2002 | 35.75 | 36.59 | 35.17 | 35.31 | 3,740,833 | -0.72(-1.99%) |
Jun 21, 2002 | 36.50 | 36.75 | 35.95 | 36.03 | 5,874,702 | -1.09(-2.93%) |
Jun 20, 2002 | 37.27 | 37.76 | 37.03 | 37.11 | 2,905,341 | -0.33(-0.87%) |
Jun 19, 2002 | 38.25 | 38.56 | 37.05 | 37.44 | 3,857,527 | -1.21(-3.13%) |
Jun 18, 2002 | 38.27 | 38.86 | 37.98 | 38.65 | 3,736,943 | +0.15(+0.38%) |
Jun 17, 2002 | 37.24 | 38.84 | 37.22 | 38.50 | 5,162,872 | +1.20(+3.23%) |
Jun 14, 2002 | 37.01 | 37.64 | 36.28 | 37.30 | 3,981,675 | +1.20(+3.33%) |
Jun 12, 2002 | 36.87 | 37.22 | 35.85 | 36.09 | 5,963,518 | -0.77(-2.09%) |
Jun 11, 2002 | 37.67 | 38.01 | 36.75 | 36.87 | 8,582,799 | -0.96(-2.54%) |
Jun 10, 2002 | 37.64 | 38.25 | 37.33 | 37.83 | 3,981,675 | +0.01(+0.02%) |
Jun 07, 2002 | 37.87 | 38.13 | 37.12 | 37.82 | 6,557,682 | -0.05(-0.13%) |
Jun 06, 2002 | 38.75 | 38.77 | 37.83 | 37.87 | 4,883,618 | -0.79(-2.04%) |
Jun 05, 2002 | 38.38 | 38.66 | 38.10 | 38.66 | 4,850,555 | -1.26(-3.15%) |
May 31, 2002 | 40.19 | 40.41 | 39.73 | 39.92 | 4,728,837 | +0.45(+1.14%) |
May 28, 2002 | 39.58 | 39.80 | 39.36 | 39.47 | 3,388,646 | +0.10(+0.25%) |
May 27, 2002 | 40.01 | 40.16 | 39.33 | 39.37 | 2,794,320 | +0.00(+0.00%) |
May 24, 2002 | 40.01 | 40.16 | 39.33 | 39.37 | 2,790,430 | -0.64(-1.60%) |
May 23, 2002 | 39.77 | 40.04 | 39.06 | 40.01 | 6,057,845 | +0.43(+1.08%) |
May 22, 2002 | 39.73 | 39.99 | 39.37 | 39.59 | 4,360,281 | +0.10(+0.25%) |
May 21, 2002 | 39.49 | 40.09 | 39.30 | 39.49 | 4,957,362 | +0.00(+0.00%) |
May 20, 2002 | 40.11 | 40.40 | 39.33 | 39.49 | 4,087,186 | -0.62(-1.54%) |
May 17, 2002 | 39.06 | 40.23 | 38.96 | 40.11 | 4,552,176 | +0.98(+2.51%) |
May 16, 2002 | 39.19 | 39.33 | 38.74 | 39.12 | 6,381,345 | -0.06(-0.16%) |
May 15, 2002 | 40.17 | 40.28 | 38.93 | 39.19 | 7,086,044 | -1.35(-3.33%) |
May 14, 2002 | 39.96 | 40.63 | 39.96 | 40.54 | 5,284,752 | +0.69(+1.73%) |
May 13, 2002 | 39.67 | 39.92 | 39.56 | 39.85 | 3,612,795 | -0.08(-0.20%) |
May 10, 2002 | 40.11 | 40.40 | 39.74 | 39.93 | 5,248,771 | -0.19(-0.46%) |
May 09, 2002 | 41.28 | 41.31 | 40.01 | 40.11 | 13,048,752 | -1.46(-3.50%) |
May 08, 2002 | 40.35 | 41.86 | 40.12 | 41.57 | 3,818,791 | +1.55(+3.89%) |
May 07, 2002 | 40.72 | 41.07 | 39.80 | 40.01 | 5,897,068 | -0.44(-1.10%) |
May 06, 2002 | 41.34 | 41.34 | 40.43 | 40.46 | 3,789,617 | -0.82(-1.99%) |
May 03, 2002 | 41.49 | 41.71 | 41.05 | 41.28 | 6,480,697 | -0.68(-1.62%) |
May 02, 2002 | 41.34 | 42.12 | 41.06 | 41.96 | 6,226,402 | +0.49(+1.19%) |