Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 30.67 | 33.19 | 30.65 | 32.57 | 47,211,460 | +0.11(+0.33%) |
Jul 30, 2002 | 30.98 | 33.29 | 30.95 | 32.47 | 35,189,640 | +1.05(+3.34%) |
Jul 29, 2002 | 31.26 | 31.58 | 30.33 | 31.42 | 29,382,172 | +0.46(+1.48%) |
Jul 26, 2002 | 29.82 | 30.96 | 29.10 | 30.96 | 24,197,246 | +1.03(+3.43%) |
Jul 25, 2002 | 28.98 | 30.22 | 28.75 | 29.93 | 60,466,216 | +3.46(+13.08%) |
Jul 24, 2002 | 24.76 | 28.45 | 24.42 | 26.47 | 36,029,224 | +1.06(+4.19%) |
Jul 23, 2002 | 25.25 | 25.76 | 24.83 | 25.41 | 38,639,252 | +0.23(+0.91%) |
Jul 22, 2002 | 25.57 | 26.34 | 25.17 | 25.18 | 33,909,100 | -0.13(-0.51%) |
Jul 19, 2002 | 24.30 | 25.56 | 23.84 | 25.31 | 38,481,852 | -1.17(-4.42%) |
Jul 17, 2002 | 24.94 | 26.49 | 24.89 | 26.48 | 40,573,112 | +2.00(+8.16%) |
Jul 12, 2002 | 24.92 | 25.32 | 23.79 | 24.48 | 23,191,200 | -0.08(-0.32%) |
Jul 11, 2002 | 23.17 | 24.69 | 23.02 | 24.56 | 29,354,008 | +1.34(+5.78%) |
Jul 10, 2002 | 25.01 | 25.06 | 23.19 | 23.22 | 26,478,366 | -1.71(-6.87%) |
Jul 09, 2002 | 25.84 | 26.38 | 24.66 | 24.93 | 18,077,316 | -0.91(-3.53%) |
Jul 08, 2002 | 27.17 | 27.17 | 25.58 | 25.84 | 17,061,320 | -1.33(-4.89%) |
Jul 05, 2002 | 26.09 | 27.25 | 26.04 | 27.17 | 9,069,974 | +1.60(+6.25%) |
Jul 04, 2002 | 26.11 | 26.23 | 24.54 | 25.57 | 27,793,654 | +0.00(+0.00%) |
Jul 03, 2002 | 26.11 | 26.23 | 24.54 | 25.57 | 27,773,618 | -0.80(-3.03%) |
Jul 02, 2002 | 27.43 | 27.48 | 26.15 | 26.37 | 24,411,908 | -1.01(-3.68%) |
Jul 01, 2002 | 29.58 | 29.67 | 27.36 | 27.38 | 22,463,988 | -2.51(-8.41%) |
Jun 28, 2002 | 29.67 | 30.69 | 29.45 | 29.89 | 17,668,032 | +0.28(+0.94%) |
Jun 27, 2002 | 29.62 | 29.87 | 28.89 | 29.61 | 19,439,122 | +0.49(+1.67%) |
Jun 26, 2002 | 27.89 | 29.61 | 27.83 | 29.13 | 26,632,776 | +0.11(+0.37%) |
Jun 25, 2002 | 30.08 | 30.33 | 28.73 | 29.02 | 21,122,498 | +0.15(+0.52%) |
Jun 21, 2002 | 29.08 | 29.98 | 28.68 | 28.87 | 25,978,426 | -0.62(-2.11%) |
Jun 20, 2002 | 30.27 | 30.57 | 29.09 | 29.49 | 26,847,858 | -1.22(-3.97%) |
Jun 19, 2002 | 30.85 | 31.49 | 30.42 | 30.71 | 22,220,462 | -0.16(-0.51%) |
Jun 18, 2002 | 30.05 | 31.54 | 29.85 | 30.87 | 32,702,546 | +0.39(+1.29%) |
Jun 17, 2002 | 29.75 | 30.68 | 29.48 | 30.47 | 39,903,768 | +1.80(+6.27%) |
Jun 14, 2002 | 26.34 | 29.00 | 26.27 | 28.68 | 33,119,676 | +1.43(+5.27%) |
Jun 12, 2002 | 27.59 | 27.95 | 26.21 | 27.24 | 34,313,340 | -0.41(-1.50%) |
Jun 11, 2002 | 30.05 | 30.15 | 27.26 | 27.66 | 33,993,172 | -2.18(-7.32%) |
Jun 10, 2002 | 29.62 | 30.22 | 29.40 | 29.84 | 16,313,931 | +0.40(+1.36%) |
Jun 07, 2002 | 29.03 | 29.71 | 28.90 | 29.44 | 27,824,900 | -1.10(-3.60%) |
Jun 06, 2002 | 32.17 | 32.27 | 30.52 | 30.54 | 16,695,192 | -1.94(-5.98%) |
Jun 05, 2002 | 31.77 | 32.73 | 31.49 | 32.48 | 19,838,738 | -1.51(-4.45%) |
May 31, 2002 | 36.01 | 36.04 | 33.93 | 33.99 | 20,462,824 | -2.84(-7.71%) |
May 28, 2002 | 36.36 | 37.10 | 35.61 | 36.83 | 12,134,914 | +0.64(+1.78%) |
May 27, 2002 | 37.15 | 37.75 | 36.16 | 36.19 | 14,903,504 | +0.00(+0.00%) |
May 24, 2002 | 37.15 | 37.75 | 36.16 | 36.19 | 14,788,187 | -1.42(-3.78%) |
May 23, 2002 | 35.65 | 37.82 | 35.13 | 37.61 | 18,386,136 | +2.33(+6.62%) |
May 22, 2002 | 34.15 | 35.50 | 34.15 | 35.28 | 14,406,086 | +0.56(+1.60%) |
May 21, 2002 | 35.68 | 36.08 | 34.56 | 34.72 | 14,676,934 | -0.81(-2.29%) |
May 20, 2002 | 35.70 | 36.20 | 35.26 | 35.53 | 14,643,305 | -0.64(-1.78%) |
May 17, 2002 | 36.19 | 36.68 | 35.03 | 36.18 | 16,839,514 | +0.24(+0.68%) |
May 16, 2002 | 36.45 | 36.47 | 35.26 | 35.93 | 14,097,126 | -0.71(-1.95%) |
May 15, 2002 | 36.43 | 37.50 | 36.14 | 36.65 | 17,629,358 | -0.31(-0.85%) |
May 14, 2002 | 35.48 | 36.98 | 35.43 | 36.96 | 28,338,432 | +2.73(+7.99%) |
May 13, 2002 | 32.81 | 34.28 | 32.44 | 34.23 | 17,260,988 | +1.64(+5.04%) |
May 10, 2002 | 34.19 | 34.21 | 32.42 | 32.59 | 21,527,020 | -1.38(-4.06%) |
May 09, 2002 | 34.93 | 35.36 | 33.96 | 33.96 | 16,061,299 | -1.11(-3.17%) |
May 08, 2002 | 33.83 | 35.48 | 33.69 | 35.08 | 19,524,174 | +1.86(+5.61%) |
May 07, 2002 | 33.18 | 34.06 | 32.69 | 33.21 | 24,555,808 | -0.19(-0.58%) |
May 06, 2002 | 34.73 | 35.08 | 33.15 | 33.41 | 20,793,642 | -1.42(-4.08%) |
May 03, 2002 | 35.90 | 35.93 | 34.09 | 34.83 | 28,176,036 | -1.08(-3.02%) |
May 02, 2002 | 36.63 | 37.18 | 35.88 | 35.91 | 17,195,134 | -0.86(-2.33%) |