Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 32.31 | 32.31 | 30.50 | 31.00 | 6,931,784 | -1.66(-5.08%) |
Jul 30, 2002 | 32.70 | 33.76 | 31.30 | 32.66 | 6,064,500 | -0.84(-2.51%) |
Jul 29, 2002 | 31.81 | 33.60 | 31.80 | 33.50 | 3,081,300 | +2.25(+7.20%) |
Jul 26, 2002 | 30.43 | 31.43 | 30.01 | 31.25 | 3,910,400 | +1.17(+3.89%) |
Jul 25, 2002 | 30.46 | 31.30 | 29.47 | 30.08 | 6,185,100 | -1.31(-4.17%) |
Jul 24, 2002 | 28.50 | 31.61 | 27.67 | 31.39 | 7,017,300 | +2.44(+8.43%) |
Jul 23, 2002 | 28.93 | 30.15 | 28.56 | 28.95 | 5,330,566 | +0.08(+0.28%) |
Jul 22, 2002 | 28.91 | 30.40 | 28.55 | 28.87 | 5,929,600 | -0.38(-1.30%) |
Jul 19, 2002 | 30.08 | 30.31 | 29.16 | 29.25 | 3,858,000 | -1.74(-5.61%) |
Jul 17, 2002 | 31.73 | 32.36 | 30.17 | 30.99 | 4,877,000 | -1.44(-4.44%) |
Jul 12, 2002 | 34.05 | 34.06 | 32.02 | 32.43 | 3,832,300 | -0.95(-2.85%) |
Jul 11, 2002 | 32.88 | 33.55 | 32.15 | 33.38 | 7,774,700 | +0.72(+2.20%) |
Jul 10, 2002 | 35.35 | 35.40 | 32.50 | 32.66 | 8,765,900 | -2.62(-7.43%) |
Jul 09, 2002 | 36.48 | 37.31 | 35.27 | 35.28 | 4,465,000 | -1.20(-3.29%) |
Jul 08, 2002 | 37.70 | 37.62 | 36.25 | 36.48 | 2,657,600 | -1.22(-3.24%) |
Jul 05, 2002 | 36.56 | 37.70 | 36.17 | 37.70 | 1,555,400 | +1.38(+3.80%) |
Jul 04, 2002 | 35.15 | 36.34 | 34.54 | 36.32 | 3,148,900 | +0.00(+0.00%) |
Jul 03, 2002 | 35.15 | 36.34 | 34.54 | 36.32 | 3,139,900 | +0.72(+2.02%) |
Jul 02, 2002 | 36.84 | 37.04 | 35.40 | 35.60 | 4,525,400 | -1.42(-3.84%) |
Jul 01, 2002 | 37.25 | 37.66 | 36.98 | 37.02 | 4,471,500 | -0.72(-1.91%) |
Jun 28, 2002 | 37.83 | 37.90 | 37.37 | 37.74 | 3,572,800 | +0.05(+0.13%) |
Jun 27, 2002 | 37.20 | 37.75 | 36.60 | 37.69 | 5,186,000 | +0.77(+2.09%) |
Jun 26, 2002 | 35.70 | 37.00 | 35.50 | 36.92 | 4,573,800 | +0.47(+1.29%) |
Jun 25, 2002 | 36.83 | 36.89 | 35.93 | 36.45 | 4,049,200 | +0.19(+0.52%) |
Jun 21, 2002 | 35.86 | 37.05 | 35.86 | 36.26 | 8,095,100 | +1.76(+5.10%) |
Jun 20, 2002 | 34.60 | 34.96 | 34.30 | 34.50 | 3,375,600 | +0.11(+0.32%) |
Jun 19, 2002 | 34.05 | 34.98 | 33.76 | 34.39 | 3,448,200 | +0.59(+1.75%) |
Jun 18, 2002 | 34.19 | 34.47 | 33.68 | 33.80 | 3,073,700 | -0.59(-1.72%) |
Jun 17, 2002 | 34.05 | 34.65 | 33.10 | 34.39 | 5,038,200 | +0.20(+0.58%) |
Jun 14, 2002 | 34.34 | 34.45 | 32.86 | 34.19 | 4,314,800 | -1.17(-3.31%) |
Jun 12, 2002 | 34.27 | 35.50 | 34.27 | 35.36 | 4,272,300 | +0.99(+2.88%) |
Jun 11, 2002 | 35.65 | 35.85 | 34.34 | 34.37 | 3,206,100 | -1.00(-2.83%) |
Jun 10, 2002 | 35.85 | 35.85 | 35.18 | 35.37 | 2,344,600 | -0.14(-0.39%) |
Jun 07, 2002 | 34.99 | 35.78 | 34.35 | 35.51 | 2,763,700 | +0.57(+1.63%) |
Jun 06, 2002 | 35.74 | 35.96 | 34.75 | 34.94 | 2,473,800 | -0.94(-2.62%) |
Jun 05, 2002 | 34.80 | 35.88 | 34.66 | 35.88 | 3,679,600 | +1.58(+4.61%) |
May 31, 2002 | 34.56 | 35.25 | 34.29 | 34.30 | 3,100,600 | -0.57(-1.63%) |
May 28, 2002 | 35.89 | 36.10 | 34.30 | 34.87 | 2,170,700 | -0.25(-0.71%) |
May 27, 2002 | 35.39 | 35.55 | 34.85 | 35.12 | 1,841,700 | +0.00(+0.00%) |
May 24, 2002 | 35.39 | 35.55 | 34.85 | 35.12 | 1,798,100 | -0.64(-1.79%) |
May 23, 2002 | 34.75 | 35.84 | 34.36 | 35.76 | 3,001,300 | +1.16(+3.35%) |
May 22, 2002 | 34.25 | 34.75 | 34.00 | 34.60 | 2,458,200 | -0.27(-0.77%) |
May 21, 2002 | 35.68 | 35.72 | 34.22 | 34.87 | 3,525,000 | -0.74(-2.08%) |
May 20, 2002 | 35.95 | 36.11 | 35.54 | 35.61 | 1,743,500 | -0.29(-0.81%) |
May 17, 2002 | 36.10 | 36.51 | 35.53 | 35.90 | 2,475,200 | +0.07(+0.20%) |
May 16, 2002 | 35.98 | 36.33 | 35.42 | 35.83 | 2,746,600 | -0.09(-0.25%) |
May 15, 2002 | 36.03 | 37.09 | 35.39 | 35.92 | 2,963,200 | -0.14(-0.39%) |
May 14, 2002 | 35.21 | 36.22 | 35.20 | 36.06 | 2,619,300 | +1.26(+3.62%) |
May 13, 2002 | 34.66 | 35.15 | 34.20 | 34.80 | 2,755,800 | +0.27(+0.78%) |
May 10, 2002 | 35.35 | 35.71 | 34.27 | 34.53 | 2,909,400 | -0.61(-1.74%) |
May 09, 2002 | 35.15 | 35.60 | 34.89 | 35.14 | 2,826,200 | -0.26(-0.73%) |
May 08, 2002 | 35.84 | 35.84 | 34.75 | 35.40 | 4,112,100 | -0.20(-0.56%) |
May 07, 2002 | 36.24 | 36.30 | 35.37 | 35.60 | 3,063,500 | -0.41(-1.14%) |
May 06, 2002 | 36.72 | 36.81 | 35.94 | 36.01 | 2,751,200 | -0.69(-1.88%) |
May 03, 2002 | 36.71 | 37.05 | 36.40 | 36.70 | 2,349,500 | -0.17(-0.46%) |
May 02, 2002 | 36.85 | 37.35 | 36.50 | 36.87 | 2,391,700 | -0.04(-0.11%) |