Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 33.53 | 34.95 | 32.61 | 34.68 | 25,536,464 | +1.09(+3.26%) |
Jul 30, 2002 | 33.33 | 34.29 | 33.10 | 33.59 | 23,157,530 | -0.21(-0.62%) |
Jul 29, 2002 | 32.97 | 33.89 | 32.24 | 33.80 | 21,660,194 | +1.09(+3.33%) |
Jul 26, 2002 | 32.61 | 32.77 | 31.91 | 32.71 | 16,121,277 | +0.60(+1.87%) |
Jul 25, 2002 | 31.42 | 32.94 | 30.89 | 32.11 | 21,805,938 | +0.66(+2.10%) |
Jul 24, 2002 | 29.12 | 32.18 | 29.01 | 31.45 | 32,779,126 | +2.39(+8.21%) |
Jul 23, 2002 | 28.42 | 30.13 | 28.29 | 29.07 | 30,584,914 | +1.02(+3.64%) |
Jul 22, 2002 | 27.43 | 28.75 | 27.30 | 28.04 | 39,956,576 | +0.45(+1.62%) |
Jul 19, 2002 | 27.36 | 29.08 | 27.33 | 27.59 | 76,895,120 | -5.20(-15.85%) |
Jul 18, 2002 | 33.51 | 33.86 | 32.67 | 32.79 | 15,406,656 | -1.00(-2.95%) |
Jul 17, 2002 | 34.09 | 34.49 | 33.04 | 33.79 | 14,947,582 | +0.75(+2.28%) |
Jul 16, 2002 | 32.57 | 34.19 | 32.18 | 33.03 | 20,981,516 | +0.73(+2.24%) |
Jul 15, 2002 | 32.64 | 32.76 | 30.04 | 32.31 | 31,201,106 | -0.99(-2.97%) |
Jul 12, 2002 | 33.88 | 33.88 | 32.60 | 33.30 | 13,669,394 | -0.32(-0.94%) |
Jul 11, 2002 | 32.38 | 33.73 | 32.38 | 33.61 | 23,976,190 | +0.45(+1.35%) |
Jul 10, 2002 | 34.35 | 34.35 | 32.83 | 33.17 | 24,633,634 | -1.53(-4.41%) |
Jul 09, 2002 | 35.40 | 35.61 | 34.35 | 34.70 | 15,107,887 | -0.63(-1.79%) |
Jul 08, 2002 | 36.00 | 36.10 | 35.24 | 35.33 | 14,080,999 | -0.67(-1.85%) |
Jul 05, 2002 | 34.91 | 36.17 | 34.81 | 36.00 | 6,767,663 | +1.08(+3.10%) |
Jul 04, 2002 | 34.29 | 35.01 | 33.99 | 34.91 | 14,618,936 | +0.00(+0.00%) |
Jul 03, 2002 | 34.29 | 35.01 | 33.99 | 34.91 | 14,618,936 | +0.88(+2.60%) |
Jul 02, 2002 | 33.86 | 34.29 | 33.33 | 34.03 | 20,125,398 | +0.73(+2.20%) |
Jul 01, 2002 | 34.09 | 34.45 | 33.14 | 33.30 | 16,929,016 | -1.16(-3.37%) |
Jun 28, 2002 | 35.51 | 35.82 | 34.45 | 34.46 | 22,289,126 | -1.42(-3.95%) |
Jun 27, 2002 | 35.70 | 35.92 | 35.08 | 35.88 | 14,870,691 | +0.18(+0.50%) |
Jun 26, 2002 | 34.35 | 36.07 | 34.29 | 35.70 | 15,499,169 | +0.53(+1.50%) |
Jun 25, 2002 | 35.96 | 36.46 | 34.96 | 35.17 | 14,452,717 | -0.52(-1.46%) |
Jun 24, 2002 | 35.01 | 36.15 | 34.39 | 35.69 | 15,607,302 | +0.74(+2.13%) |
Jun 21, 2002 | 35.77 | 36.17 | 34.62 | 34.95 | 29,928,834 | -1.35(-3.71%) |
Jun 20, 2002 | 36.86 | 37.09 | 36.22 | 36.29 | 15,355,699 | -0.88(-2.36%) |
Jun 19, 2002 | 36.99 | 37.55 | 36.97 | 37.17 | 14,219,616 | -0.06(-0.16%) |
Jun 18, 2002 | 37.58 | 37.75 | 37.02 | 37.23 | 15,152,020 | -0.65(-1.72%) |
Jun 17, 2002 | 37.46 | 38.01 | 37.39 | 37.88 | 8,780,643 | +0.42(+1.11%) |
Jun 14, 2002 | 37.58 | 38.00 | 37.13 | 37.47 | 12,883,494 | -0.39(-1.03%) |
Jun 13, 2002 | 37.35 | 38.43 | 37.29 | 37.85 | 10,444,957 | +0.11(+0.30%) |
Jun 12, 2002 | 38.14 | 38.23 | 37.06 | 37.74 | 12,740,024 | -0.16(-0.43%) |
Jun 11, 2002 | 38.74 | 38.74 | 37.58 | 37.91 | 13,514,701 | -1.00(-2.56%) |
Jun 10, 2002 | 38.61 | 39.21 | 38.34 | 38.90 | 7,790,305 | +0.46(+1.18%) |
Jun 07, 2002 | 38.18 | 38.68 | 38.07 | 38.45 | 12,893,806 | -0.29(-0.75%) |
Jun 06, 2002 | 39.47 | 39.56 | 38.47 | 38.74 | 9,332,836 | -0.57(-1.44%) |
Jun 05, 2002 | 39.02 | 39.40 | 38.78 | 39.31 | 10,558,853 | +0.14(+0.35%) |
Jun 04, 2002 | 39.23 | 39.52 | 38.76 | 39.17 | 15,607,302 | -0.43(-1.08%) |
Jun 03, 2002 | 40.29 | 40.71 | 39.56 | 39.60 | 9,557,141 | -0.86(-2.12%) |
May 31, 2002 | 40.64 | 41.01 | 40.44 | 40.45 | 8,585,912 | -0.01(-0.03%) |
May 30, 2002 | 39.99 | 40.78 | 39.97 | 40.47 | 11,511,580 | +0.01(+0.02%) |
May 29, 2002 | 40.52 | 40.65 | 40.39 | 40.46 | 7,419,800 | +0.10(+0.25%) |
May 28, 2002 | 40.45 | 40.62 | 40.25 | 40.36 | 7,744,504 | -0.13(-0.31%) |
May 27, 2002 | 40.72 | 40.96 | 40.37 | 40.49 | 8,553,912 | +0.00(+0.00%) |
May 24, 2002 | 40.72 | 40.96 | 40.37 | 40.49 | 8,553,912 | -0.23(-0.57%) |
May 23, 2002 | 40.88 | 41.14 | 40.29 | 40.72 | 13,769,641 | -0.16(-0.40%) |
May 22, 2002 | 40.82 | 41.27 | 40.41 | 40.88 | 14,493,513 | +0.90(+2.24%) |
May 21, 2002 | 39.99 | 40.33 | 39.91 | 39.98 | 8,032,354 | +0.13(+0.31%) |
May 20, 2002 | 40.53 | 40.53 | 39.69 | 39.86 | 10,542,626 | -0.67(-1.66%) |
May 17, 2002 | 39.36 | 40.62 | 39.36 | 40.53 | 9,709,407 | +0.61(+1.52%) |
May 16, 2002 | 39.88 | 40.12 | 39.73 | 39.92 | 10,942,401 | +0.20(+0.51%) |
May 15, 2002 | 39.75 | 40.06 | 39.56 | 39.72 | 14,998,692 | -0.53(-1.31%) |
May 14, 2002 | 40.39 | 40.52 | 39.70 | 40.25 | 17,366,706 | -0.53(-1.29%) |
May 13, 2002 | 40.73 | 41.28 | 40.49 | 40.78 | 9,230,011 | -0.01(-0.02%) |
May 10, 2002 | 40.29 | 41.32 | 40.29 | 40.78 | 8,979,166 | +0.32(+0.78%) |
May 09, 2002 | 40.06 | 40.80 | 39.92 | 40.47 | 9,108,076 | +0.31(+0.77%) |
May 08, 2002 | 39.94 | 40.37 | 39.01 | 40.16 | 19,483,876 | +0.32(+0.79%) |
May 07, 2002 | 40.95 | 41.08 | 39.71 | 39.84 | 19,445,354 | -1.11(-2.71%) |
May 06, 2002 | 41.97 | 42.15 | 40.91 | 40.95 | 8,524,186 | -0.88(-2.10%) |
May 03, 2002 | 42.25 | 42.31 | 41.57 | 41.82 | 9,159,489 | -0.51(-1.20%) |
May 02, 2002 | 42.03 | 42.33 | 41.90 | 42.33 | 8,160,051 | +0.16(+0.39%) |