Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 35.59 | 36.95 | 35.19 | 36.60 | 9,426,920 | +0.11(+0.29%) |
Jul 30, 2002 | 35.27 | 37.12 | 35.19 | 36.50 | 8,094,673 | +0.69(+1.92%) |
Jul 29, 2002 | 34.65 | 35.87 | 34.55 | 35.81 | 8,846,905 | +2.16(+6.42%) |
Jul 26, 2002 | 32.46 | 33.77 | 32.20 | 33.65 | 7,347,229 | +1.18(+3.65%) |
Jul 25, 2002 | 31.11 | 33.20 | 30.45 | 32.46 | 10,247,784 | +1.48(+4.77%) |
Jul 24, 2002 | 29.79 | 31.48 | 29.46 | 30.98 | 10,156,488 | +0.48(+1.58%) |
Jul 23, 2002 | 30.67 | 31.23 | 30.09 | 30.50 | 9,334,827 | +0.00(+0.00%) |
Jul 22, 2002 | 30.01 | 31.95 | 29.77 | 30.50 | 11,250,121 | +0.33(+1.10%) |
Jul 19, 2002 | 29.76 | 30.32 | 29.23 | 30.17 | 11,531,350 | -1.72(-5.40%) |
Jul 17, 2002 | 32.96 | 33.08 | 31.75 | 31.89 | 10,004,062 | +0.40(+1.27%) |
Jul 12, 2002 | 30.70 | 31.73 | 30.17 | 31.49 | 5,968,536 | +0.35(+1.13%) |
Jul 11, 2002 | 30.07 | 31.31 | 29.51 | 31.14 | 10,716,233 | +0.95(+3.15%) |
Jul 10, 2002 | 30.70 | 31.45 | 29.67 | 30.19 | 9,544,551 | -1.13(-3.60%) |
Jul 09, 2002 | 32.64 | 32.64 | 31.31 | 31.31 | 8,213,421 | -1.32(-4.05%) |
Jul 08, 2002 | 31.72 | 32.64 | 31.72 | 32.64 | 4,529,033 | -0.10(-0.31%) |
Jul 05, 2002 | 31.63 | 32.74 | 31.58 | 32.74 | 3,656,457 | +1.10(+3.49%) |
Jul 04, 2002 | 32.45 | 32.64 | 31.26 | 31.63 | 10,463,893 | +0.00(+0.00%) |
Jul 03, 2002 | 32.45 | 32.64 | 31.26 | 31.63 | 10,439,952 | -1.02(-3.13%) |
Jul 02, 2002 | 33.68 | 34.01 | 32.36 | 32.66 | 7,790,141 | -1.03(-3.05%) |
Jul 01, 2002 | 35.34 | 35.40 | 32.94 | 33.68 | 10,316,575 | -1.65(-4.68%) |
Jun 28, 2002 | 37.06 | 37.47 | 35.21 | 35.34 | 11,151,005 | -2.15(-5.73%) |
Jun 27, 2002 | 36.53 | 37.49 | 36.06 | 37.49 | 3,704,179 | +1.08(+2.96%) |
Jun 26, 2002 | 35.65 | 36.88 | 34.95 | 36.41 | 4,693,270 | +0.55(+1.54%) |
Jun 25, 2002 | 36.30 | 37.15 | 35.71 | 35.86 | 3,683,909 | -0.73(-1.99%) |
Jun 21, 2002 | 37.06 | 37.32 | 36.50 | 36.58 | 5,785,307 | -1.10(-2.93%) |
Jun 20, 2002 | 37.84 | 38.34 | 37.60 | 37.69 | 2,861,131 | -0.33(-0.87%) |
Jun 19, 2002 | 38.85 | 39.16 | 37.62 | 38.02 | 3,798,827 | -1.23(-3.13%) |
Jun 18, 2002 | 38.86 | 39.47 | 38.56 | 39.25 | 3,680,079 | +0.15(+0.38%) |
Jun 17, 2002 | 37.81 | 39.44 | 37.79 | 39.10 | 5,084,309 | +1.22(+3.23%) |
Jun 14, 2002 | 37.59 | 38.22 | 36.84 | 37.87 | 3,921,086 | +1.22(+3.33%) |
Jun 12, 2002 | 37.44 | 37.80 | 36.40 | 36.65 | 5,872,772 | -0.78(-2.09%) |
Jun 11, 2002 | 38.26 | 38.60 | 37.32 | 37.44 | 8,452,195 | -0.98(-2.54%) |
Jun 10, 2002 | 38.22 | 38.84 | 37.91 | 38.41 | 3,921,086 | +0.01(+0.02%) |
Jun 07, 2002 | 38.45 | 38.72 | 37.69 | 38.41 | 6,457,894 | -0.05(-0.13%) |
Jun 06, 2002 | 39.35 | 39.37 | 38.41 | 38.46 | 4,809,304 | -0.80(-2.04%) |
Jun 05, 2002 | 38.97 | 39.26 | 38.69 | 39.26 | 4,776,744 | -1.28(-3.15%) |
May 31, 2002 | 40.81 | 41.03 | 40.35 | 40.54 | 4,656,879 | +0.46(+1.14%) |
May 28, 2002 | 40.19 | 40.41 | 39.97 | 40.08 | 3,337,081 | +0.10(+0.25%) |
May 27, 2002 | 40.63 | 40.78 | 39.94 | 39.98 | 2,751,799 | +0.00(+0.00%) |
May 24, 2002 | 40.63 | 40.78 | 39.94 | 39.98 | 2,747,969 | -0.65(-1.60%) |
May 23, 2002 | 40.38 | 40.66 | 39.66 | 40.63 | 5,965,664 | +0.43(+1.08%) |
May 22, 2002 | 40.35 | 40.61 | 39.98 | 40.20 | 4,293,931 | +0.10(+0.25%) |
May 21, 2002 | 40.10 | 40.71 | 39.91 | 40.10 | 4,881,926 | +0.00(+0.00%) |
May 20, 2002 | 40.72 | 41.03 | 39.94 | 40.10 | 4,024,991 | -0.63(-1.54%) |
May 17, 2002 | 39.66 | 40.86 | 39.57 | 40.72 | 4,482,906 | +1.00(+2.51%) |
May 16, 2002 | 39.79 | 39.94 | 39.34 | 39.73 | 6,284,241 | -0.06(-0.16%) |
May 15, 2002 | 40.79 | 40.91 | 39.53 | 39.79 | 6,978,216 | -1.37(-3.33%) |
May 14, 2002 | 40.58 | 41.26 | 40.58 | 41.16 | 5,204,334 | +0.70(+1.73%) |
May 13, 2002 | 40.29 | 40.54 | 40.17 | 40.46 | 3,557,819 | -0.08(-0.20%) |
May 10, 2002 | 40.73 | 41.02 | 40.36 | 40.54 | 5,168,901 | -0.19(-0.46%) |
May 09, 2002 | 41.92 | 41.95 | 40.63 | 40.73 | 12,850,190 | -1.48(-3.50%) |
May 08, 2002 | 40.98 | 42.51 | 40.74 | 42.21 | 3,760,681 | +1.58(+3.89%) |
May 07, 2002 | 41.35 | 41.71 | 40.41 | 40.63 | 5,807,333 | -0.45(-1.10%) |
May 06, 2002 | 41.98 | 41.98 | 41.06 | 41.08 | 3,731,951 | -0.83(-1.99%) |
May 03, 2002 | 42.13 | 42.35 | 41.68 | 41.92 | 6,382,081 | -0.69(-1.62%) |
May 02, 2002 | 41.98 | 42.77 | 41.70 | 42.60 | 6,131,656 | +0.50(+1.19%) |