Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 41.08 | 41.93 | 41.00 | 41.91 | 7,153,149 | +0.54(+1.30%) |
Jul 30, 2002 | 41.37 | 41.63 | 40.92 | 41.37 | 7,457,797 | +0.00(+0.00%) |
Jul 29, 2002 | 40.60 | 41.53 | 40.57 | 41.37 | 8,632,267 | +1.02(+2.53%) |
Jul 26, 2002 | 39.90 | 40.36 | 39.58 | 40.35 | 7,508,000 | +0.45(+1.13%) |
Jul 25, 2002 | 39.66 | 39.99 | 38.74 | 39.90 | 12,283,835 | +0.24(+0.60%) |
Jul 24, 2002 | 38.55 | 39.75 | 37.71 | 39.66 | 21,758,952 | +0.99(+2.55%) |
Jul 23, 2002 | 40.48 | 40.41 | 38.36 | 38.68 | 31,218,788 | -1.80(-4.45%) |
Jul 22, 2002 | 41.69 | 42.65 | 40.44 | 40.48 | 48,840,668 | -2.50(-5.81%) |
Jul 19, 2002 | 39.80 | 42.97 | 39.35 | 42.97 | 108,109,072 | +3.98(+10.20%) |
Jul 17, 2002 | 38.68 | 39.19 | 38.68 | 39.00 | 9,369,877 | -0.30(-0.75%) |
Jul 12, 2002 | 39.48 | 40.04 | 39.16 | 39.29 | 9,101,556 | -0.80(-1.98%) |
Jul 11, 2002 | 40.15 | 40.33 | 39.70 | 40.09 | 9,512,847 | -0.48(-1.19%) |
Jul 10, 2002 | 40.66 | 40.89 | 38.96 | 40.57 | 16,769,208 | +1.61(+4.13%) |
Jul 09, 2002 | 38.98 | 38.98 | 38.96 | 38.96 | 1,620,840 | -0.19(-0.48%) |
Jul 08, 2002 | 39.25 | 39.25 | 39.14 | 39.14 | 1,470,698 | -0.10(-0.26%) |
Jul 05, 2002 | 39.22 | 39.25 | 39.13 | 39.25 | 1,271,601 | +0.33(+0.84%) |
Jul 04, 2002 | 38.87 | 39.21 | 38.70 | 38.92 | 2,838,964 | +0.00(+0.00%) |
Jul 03, 2002 | 38.87 | 39.21 | 38.70 | 38.92 | 2,838,964 | -0.11(-0.28%) |
Jul 02, 2002 | 39.16 | 39.43 | 38.88 | 39.03 | 3,197,713 | -0.24(-0.62%) |
Jul 01, 2002 | 39.45 | 39.52 | 39.20 | 39.27 | 2,063,936 | -0.33(-0.84%) |
Jun 28, 2002 | 38.86 | 39.61 | 38.77 | 39.61 | 8,158,768 | +0.81(+2.08%) |
Jun 27, 2002 | 38.67 | 38.96 | 38.48 | 38.80 | 3,733,420 | +0.19(+0.48%) |
Jun 26, 2002 | 38.45 | 38.96 | 38.29 | 38.61 | 3,773,956 | -0.01(-0.02%) |
Jun 25, 2002 | 39.09 | 39.45 | 38.29 | 38.62 | 8,643,025 | -1.07(-2.70%) |
Jun 21, 2002 | 39.89 | 40.08 | 39.57 | 39.69 | 2,566,901 | -0.29(-0.72%) |
Jun 20, 2002 | 40.12 | 40.17 | 39.84 | 39.98 | 2,215,168 | -0.17(-0.43%) |
Jun 19, 2002 | 40.09 | 40.41 | 40.06 | 40.15 | 2,203,319 | +0.02(+0.05%) |
Jun 18, 2002 | 39.70 | 40.37 | 39.63 | 40.13 | 2,281,118 | +0.22(+0.56%) |
Jun 17, 2002 | 39.64 | 40.02 | 39.62 | 39.91 | 2,809,185 | +0.22(+0.57%) |
Jun 14, 2002 | 39.83 | 40.04 | 39.59 | 39.68 | 2,481,930 | -0.26(-0.66%) |
Jun 12, 2002 | 40.12 | 40.16 | 39.69 | 39.95 | 3,054,588 | -0.24(-0.59%) |
Jun 11, 2002 | 39.93 | 40.32 | 39.93 | 40.18 | 3,824,471 | +0.17(+0.43%) |
Jun 10, 2002 | 39.30 | 40.26 | 39.30 | 40.01 | 4,759,619 | +0.65(+1.65%) |
Jun 07, 2002 | 39.22 | 39.40 | 39.13 | 39.36 | 1,734,030 | -0.03(-0.06%) |
Jun 06, 2002 | 39.38 | 39.53 | 39.22 | 39.39 | 2,224,679 | +0.04(+0.10%) |
Jun 05, 2002 | 39.41 | 39.43 | 39.17 | 39.35 | 2,388,852 | +0.62(+1.61%) |
May 31, 2002 | 38.48 | 38.73 | 38.29 | 38.73 | 6,157,820 | +1.33(+3.57%) |
May 28, 2002 | 37.55 | 37.55 | 37.21 | 37.39 | 2,205,346 | -0.06(-0.15%) |
May 27, 2002 | 37.39 | 37.64 | 37.36 | 37.45 | 1,135,180 | +0.00(+0.00%) |
May 24, 2002 | 37.39 | 37.64 | 37.36 | 37.45 | 1,135,180 | -0.03(-0.07%) |
May 23, 2002 | 37.33 | 37.51 | 37.04 | 37.48 | 1,593,555 | +0.12(+0.31%) |
May 22, 2002 | 37.25 | 37.36 | 37.19 | 37.36 | 1,811,985 | -0.01(-0.03%) |
May 21, 2002 | 37.74 | 37.78 | 37.20 | 37.37 | 1,978,497 | -0.43(-1.14%) |
May 20, 2002 | 38.07 | 38.18 | 37.71 | 37.80 | 1,465,241 | -0.39(-1.02%) |
May 17, 2002 | 38.13 | 38.30 | 37.91 | 38.20 | 1,529,788 | -0.02(-0.05%) |
May 16, 2002 | 38.25 | 38.30 | 38.05 | 38.21 | 898,041 | -0.08(-0.20%) |
May 15, 2002 | 38.20 | 38.29 | 37.98 | 38.29 | 1,586,851 | +0.06(+0.17%) |
May 14, 2002 | 37.99 | 38.29 | 37.99 | 38.23 | 1,513,418 | +0.39(+1.03%) |
May 13, 2002 | 37.65 | 37.89 | 37.65 | 37.84 | 1,190,684 | +0.16(+0.43%) |
May 10, 2002 | 37.48 | 37.80 | 37.48 | 37.68 | 29,326,666 | +0.21(+0.55%) |
May 09, 2002 | 38.02 | 38.20 | 37.44 | 37.47 | 4,601,215 | -0.81(-2.11%) |
May 08, 2002 | 37.89 | 38.28 | 37.89 | 38.28 | 1,605,716 | +0.40(+1.07%) |
May 07, 2002 | 38.32 | 38.34 | 37.82 | 37.87 | 1,845,974 | -0.34(-0.89%) |
May 06, 2002 | 38.46 | 38.66 | 38.16 | 38.21 | 1,197,856 | -0.33(-0.87%) |
May 03, 2002 | 38.39 | 38.61 | 38.30 | 38.55 | 1,774,723 | +0.11(+0.28%) |
May 02, 2002 | 38.23 | 38.48 | 38.23 | 38.44 | 1,477,091 | +0.05(+0.13%) |