Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 34.76 | 34.79 | 32.71 | 34.41 | 2,286,300 | +0.18(+0.53%) |
Jul 30, 2002 | 33.55 | 35.30 | 33.25 | 34.23 | 2,031,700 | +0.26(+0.77%) |
Jul 29, 2002 | 32.86 | 34.19 | 32.70 | 33.97 | 1,991,383 | +1.84(+5.73%) |
Jul 26, 2002 | 31.45 | 32.49 | 31.20 | 32.13 | 2,396,114 | +0.54(+1.71%) |
Jul 25, 2002 | 32.06 | 32.85 | 30.86 | 31.59 | 2,945,516 | -0.83(-2.56%) |
Jul 24, 2002 | 30.50 | 32.42 | 30.20 | 32.42 | 3,102,037 | +1.89(+6.19%) |
Jul 23, 2002 | 31.21 | 31.79 | 30.07 | 30.53 | 2,853,100 | -0.87(-2.77%) |
Jul 22, 2002 | 32.44 | 32.55 | 30.59 | 31.40 | 2,649,600 | -0.90(-2.79%) |
Jul 19, 2002 | 32.99 | 33.00 | 31.76 | 32.30 | 2,487,200 | -3.28(-9.22%) |
Jul 17, 2002 | 35.16 | 35.69 | 34.25 | 35.58 | 2,677,900 | +2.26(+6.78%) |
Jul 12, 2002 | 34.05 | 34.45 | 32.78 | 33.32 | 2,020,300 | -0.52(-1.54%) |
Jul 11, 2002 | 32.35 | 33.93 | 31.85 | 33.84 | 2,472,100 | +1.59(+4.93%) |
Jul 10, 2002 | 33.72 | 33.97 | 32.09 | 32.25 | 3,233,200 | -1.48(-4.39%) |
Jul 09, 2002 | 34.39 | 34.39 | 33.73 | 33.73 | 1,867,400 | -0.61(-1.78%) |
Jul 08, 2002 | 36.96 | 36.92 | 35.72 | 34.34 | 2,281,700 | -2.62(-7.09%) |
Jul 05, 2002 | 35.34 | 36.99 | 35.25 | 36.96 | 873,100 | +1.90(+5.42%) |
Jul 04, 2002 | 34.15 | 35.44 | 33.80 | 35.06 | 1,688,500 | +0.00(+0.00%) |
Jul 03, 2002 | 34.15 | 35.44 | 33.80 | 35.06 | 1,683,000 | +0.86(+2.51%) |
Jul 02, 2002 | 35.32 | 35.67 | 34.00 | 34.20 | 2,438,200 | -1.13(-3.20%) |
Jul 01, 2002 | 36.58 | 37.27 | 35.05 | 35.33 | 1,832,900 | -1.38(-3.76%) |
Jun 28, 2002 | 35.89 | 37.37 | 35.72 | 36.71 | 2,400,100 | +0.61(+1.69%) |
Jun 27, 2002 | 36.50 | 36.50 | 35.02 | 36.10 | 2,597,500 | +0.30(+0.84%) |
Jun 26, 2002 | 34.96 | 35.82 | 34.20 | 35.80 | 3,925,000 | +0.64(+1.82%) |
Jun 25, 2002 | 36.53 | 36.75 | 34.80 | 35.16 | 2,416,700 | -0.93(-2.58%) |
Jun 21, 2002 | 37.13 | 37.15 | 35.82 | 36.09 | 2,916,200 | -1.33(-3.55%) |
Jun 20, 2002 | 37.99 | 38.88 | 37.38 | 37.42 | 2,019,000 | -0.53(-1.40%) |
Jun 19, 2002 | 38.83 | 39.30 | 37.85 | 37.95 | 1,586,400 | -0.75(-1.94%) |
Jun 18, 2002 | 39.35 | 40.40 | 38.52 | 38.70 | 2,637,500 | -1.01(-2.54%) |
Jun 17, 2002 | 39.50 | 40.14 | 38.83 | 39.71 | 2,023,700 | +0.28(+0.71%) |
Jun 14, 2002 | 37.59 | 39.44 | 36.57 | 39.43 | 3,917,800 | +0.55(+1.41%) |
Jun 12, 2002 | 39.57 | 39.58 | 37.70 | 38.88 | 3,480,200 | -0.73(-1.84%) |
Jun 11, 2002 | 41.60 | 41.78 | 39.56 | 39.61 | 1,901,500 | -1.83(-4.42%) |
Jun 10, 2002 | 41.88 | 42.09 | 41.20 | 41.44 | 1,634,300 | -0.45(-1.07%) |
Jun 07, 2002 | 41.26 | 42.74 | 41.25 | 41.89 | 1,880,800 | +0.61(+1.48%) |
Jun 06, 2002 | 41.95 | 42.00 | 41.00 | 41.28 | 1,705,500 | -0.68(-1.62%) |
Jun 05, 2002 | 42.41 | 42.80 | 41.15 | 41.96 | 1,877,800 | -0.58(-1.36%) |
May 31, 2002 | 42.43 | 43.00 | 41.87 | 42.54 | 2,401,200 | +0.58(+1.38%) |
May 28, 2002 | 42.37 | 42.39 | 40.95 | 41.96 | 1,115,900 | -0.20(-0.47%) |
May 27, 2002 | 43.55 | 43.64 | 41.73 | 42.16 | 1,380,500 | +0.00(+0.00%) |
May 24, 2002 | 43.55 | 43.64 | 41.73 | 42.16 | 1,353,900 | -1.42(-3.26%) |
May 23, 2002 | 42.75 | 43.58 | 41.85 | 43.58 | 1,510,000 | +0.96(+2.25%) |
May 22, 2002 | 42.55 | 42.74 | 41.19 | 42.62 | 1,834,300 | -0.22(-0.51%) |
May 21, 2002 | 43.75 | 43.95 | 42.32 | 42.84 | 2,665,000 | -0.81(-1.86%) |
May 20, 2002 | 44.55 | 45.15 | 43.52 | 43.65 | 3,487,300 | -2.16(-4.72%) |
May 17, 2002 | 46.40 | 46.57 | 45.28 | 45.81 | 1,140,700 | -0.20(-0.43%) |
May 16, 2002 | 45.86 | 46.21 | 45.33 | 46.01 | 1,355,300 | +0.52(+1.14%) |
May 15, 2002 | 44.52 | 46.38 | 44.50 | 45.49 | 2,487,500 | +0.91(+2.04%) |
May 14, 2002 | 45.00 | 45.29 | 44.40 | 44.58 | 2,125,700 | -0.10(-0.22%) |
May 13, 2002 | 43.30 | 44.69 | 42.98 | 44.68 | 1,356,800 | +1.59(+3.69%) |
May 10, 2002 | 43.90 | 44.30 | 43.01 | 43.09 | 1,203,600 | -0.48(-1.10%) |
May 09, 2002 | 44.45 | 44.54 | 43.55 | 43.57 | 1,209,700 | -1.10(-2.46%) |
May 08, 2002 | 44.11 | 44.68 | 43.16 | 44.67 | 2,114,300 | +0.97(+2.22%) |
May 07, 2002 | 43.87 | 44.39 | 43.64 | 43.70 | 1,777,600 | +0.50(+1.16%) |
May 06, 2002 | 44.32 | 44.63 | 43.20 | 43.20 | 1,138,600 | -0.36(-0.83%) |
May 03, 2002 | 44.15 | 44.98 | 43.25 | 43.56 | 1,441,700 | -0.60(-1.36%) |
May 02, 2002 | 44.64 | 45.34 | 44.11 | 44.16 | 1,535,600 | -0.62(-1.38%) |