Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 28.17 | 28.17 | 26.59 | 27.03 | 7,950,316 | -1.45(-5.08%) |
Jul 30, 2002 | 28.51 | 29.43 | 27.29 | 28.48 | 6,955,596 | -0.73(-2.51%) |
Jul 29, 2002 | 27.73 | 29.30 | 27.73 | 29.21 | 3,534,055 | +1.96(+7.20%) |
Jul 26, 2002 | 26.53 | 27.40 | 26.17 | 27.25 | 4,484,980 | +1.02(+3.89%) |
Jul 25, 2002 | 26.56 | 27.29 | 25.69 | 26.23 | 7,093,917 | -1.14(-4.17%) |
Jul 24, 2002 | 24.85 | 27.56 | 24.13 | 27.37 | 8,048,397 | +2.13(+8.43%) |
Jul 23, 2002 | 25.22 | 26.29 | 24.90 | 25.24 | 6,113,820 | +0.07(+0.28%) |
Jul 22, 2002 | 25.21 | 26.51 | 24.89 | 25.17 | 6,800,874 | -0.33(-1.30%) |
Jul 19, 2002 | 26.23 | 26.43 | 25.42 | 25.50 | 4,424,881 | -1.52(-5.61%) |
Jul 17, 2002 | 27.66 | 28.21 | 26.30 | 27.02 | 5,593,609 | -1.26(-4.44%) |
Jul 12, 2002 | 29.69 | 29.70 | 27.92 | 28.28 | 4,395,404 | -0.83(-2.85%) |
Jul 11, 2002 | 28.67 | 29.25 | 28.03 | 29.10 | 8,917,087 | +0.63(+2.20%) |
Jul 10, 2002 | 30.82 | 30.86 | 28.34 | 28.48 | 10,053,931 | -2.28(-7.43%) |
Jul 09, 2002 | 31.81 | 32.53 | 30.75 | 30.76 | 5,121,071 | -1.05(-3.29%) |
Jul 08, 2002 | 32.87 | 32.80 | 31.61 | 31.81 | 3,048,098 | -1.06(-3.24%) |
Jul 05, 2002 | 31.88 | 32.87 | 31.54 | 32.87 | 1,783,945 | +1.20(+3.80%) |
Jul 04, 2002 | 30.65 | 31.68 | 30.11 | 31.67 | 3,611,588 | +0.00(+0.00%) |
Jul 03, 2002 | 30.65 | 31.68 | 30.11 | 31.67 | 3,601,265 | +0.63(+2.02%) |
Jul 02, 2002 | 32.12 | 32.29 | 30.86 | 31.04 | 5,190,346 | -1.24(-3.84%) |
Jul 01, 2002 | 32.48 | 32.84 | 32.24 | 32.28 | 5,128,526 | -0.63(-1.91%) |
Jun 28, 2002 | 32.98 | 33.04 | 32.58 | 32.91 | 4,097,774 | +0.04(+0.13%) |
Jun 27, 2002 | 32.43 | 32.91 | 31.91 | 32.86 | 5,948,012 | +0.67(+2.09%) |
Jun 26, 2002 | 31.13 | 32.26 | 30.95 | 32.19 | 5,245,858 | +0.41(+1.29%) |
Jun 25, 2002 | 32.11 | 32.16 | 31.33 | 31.78 | 4,644,175 | +0.17(+0.52%) |
Jun 21, 2002 | 31.27 | 32.30 | 31.27 | 31.61 | 9,284,566 | +1.53(+5.10%) |
Jun 20, 2002 | 30.17 | 30.48 | 29.91 | 30.08 | 3,871,598 | +0.10(+0.32%) |
Jun 19, 2002 | 29.69 | 30.50 | 29.43 | 29.98 | 3,954,866 | +0.51(+1.75%) |
Jun 18, 2002 | 29.81 | 30.05 | 29.37 | 29.47 | 3,525,338 | -0.51(-1.72%) |
Jun 17, 2002 | 29.69 | 30.21 | 28.86 | 29.98 | 5,778,495 | +0.17(+0.59%) |
Jun 14, 2002 | 29.94 | 30.04 | 28.65 | 29.81 | 4,948,801 | -1.02(-3.31%) |
Jun 12, 2002 | 29.88 | 30.95 | 29.88 | 30.83 | 4,900,056 | +0.86(+2.88%) |
Jun 11, 2002 | 31.08 | 31.26 | 29.94 | 29.97 | 3,677,193 | -0.87(-2.83%) |
Jun 10, 2002 | 31.26 | 31.26 | 30.67 | 30.84 | 2,689,107 | -0.12(-0.39%) |
Jun 07, 2002 | 30.51 | 31.20 | 29.95 | 30.96 | 3,169,788 | +0.50(+1.63%) |
Jun 06, 2002 | 31.16 | 31.35 | 30.30 | 30.46 | 2,837,291 | -0.82(-2.62%) |
Jun 05, 2002 | 30.34 | 31.28 | 30.22 | 31.28 | 4,220,267 | +1.38(+4.61%) |
May 31, 2002 | 30.13 | 30.73 | 29.90 | 29.91 | 3,556,191 | -0.50(-1.63%) |
May 28, 2002 | 31.29 | 31.48 | 29.91 | 30.40 | 2,489,655 | -0.22(-0.71%) |
May 27, 2002 | 30.86 | 31.00 | 30.39 | 30.62 | 2,112,313 | +0.00(+0.00%) |
May 24, 2002 | 30.86 | 31.00 | 30.39 | 30.62 | 2,062,306 | -0.56(-1.79%) |
May 23, 2002 | 30.30 | 31.25 | 29.96 | 31.18 | 3,442,300 | +1.01(+3.35%) |
May 22, 2002 | 29.86 | 30.30 | 29.64 | 30.17 | 2,819,399 | -0.24(-0.77%) |
May 21, 2002 | 31.11 | 31.14 | 29.84 | 30.40 | 4,042,951 | -0.65(-2.08%) |
May 20, 2002 | 31.34 | 31.49 | 30.99 | 31.05 | 1,999,683 | -0.25(-0.81%) |
May 17, 2002 | 31.48 | 31.83 | 30.98 | 31.30 | 2,838,897 | +0.06(+0.20%) |
May 16, 2002 | 31.37 | 31.68 | 30.88 | 31.24 | 3,150,175 | -0.08(-0.25%) |
May 15, 2002 | 31.41 | 32.34 | 30.86 | 31.32 | 3,398,602 | -0.12(-0.39%) |
May 14, 2002 | 30.70 | 31.58 | 30.69 | 31.44 | 3,004,170 | +1.10(+3.62%) |
May 13, 2002 | 30.22 | 30.65 | 29.82 | 30.34 | 3,160,727 | +0.24(+0.78%) |
May 10, 2002 | 30.82 | 31.14 | 29.88 | 30.11 | 3,336,897 | -0.53(-1.74%) |
May 09, 2002 | 30.65 | 31.04 | 30.42 | 30.64 | 3,241,472 | -0.23(-0.73%) |
May 08, 2002 | 31.25 | 31.25 | 30.30 | 30.86 | 4,716,317 | -0.17(-0.56%) |
May 07, 2002 | 31.60 | 31.65 | 30.84 | 31.04 | 3,513,640 | -0.36(-1.14%) |
May 06, 2002 | 32.02 | 32.09 | 31.34 | 31.40 | 3,155,451 | -0.60(-1.88%) |
May 03, 2002 | 32.01 | 32.30 | 31.74 | 32.00 | 2,694,727 | -0.15(-0.46%) |
May 02, 2002 | 32.13 | 32.56 | 31.82 | 32.15 | 2,743,128 | -0.03(-0.11%) |