Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 57.55 | 58.00 | 56.14 | 56.96 | 6,476,428 | -0.58(-1.01%) |
Jul 30, 2002 | 56.22 | 58.51 | 56.10 | 57.54 | 7,087,121 | +0.93(+1.65%) |
Jul 29, 2002 | 55.71 | 56.61 | 55.36 | 56.61 | 7,667,119 | +2.43(+4.48%) |
Jul 26, 2002 | 54.11 | 54.43 | 53.10 | 54.18 | 7,321,509 | +0.21(+0.39%) |
Jul 25, 2002 | 54.43 | 55.94 | 52.40 | 53.97 | 10,526,267 | -1.20(-2.17%) |
Jul 24, 2002 | 52.74 | 55.51 | 51.04 | 55.17 | 16,499,500 | +2.43(+4.61%) |
Jul 23, 2002 | 55.71 | 55.84 | 52.34 | 52.74 | 7,770,121 | -3.32(-5.93%) |
Jul 22, 2002 | 57.88 | 58.16 | 55.94 | 56.06 | 23,608,840 | -3.89(-6.49%) |
Jul 19, 2002 | 57.85 | 59.95 | 55.25 | 59.95 | 66,238,684 | +1.96(+3.38%) |
Jul 17, 2002 | 59.67 | 59.67 | 55.85 | 57.99 | 9,637,263 | +1.04(+1.82%) |
Jul 12, 2002 | 56.64 | 57.44 | 56.15 | 56.96 | 5,873,056 | -0.08(-0.14%) |
Jul 11, 2002 | 55.68 | 57.03 | 54.45 | 57.03 | 11,420,409 | +1.32(+2.38%) |
Jul 10, 2002 | 57.11 | 57.93 | 55.27 | 55.71 | 15,148,783 | +0.50(+0.90%) |
Jul 09, 2002 | 57.31 | 57.31 | 55.21 | 55.21 | 5,313,222 | -2.09(-3.65%) |
Jul 08, 2002 | 57.42 | 57.42 | 57.31 | 57.31 | 4,047,655 | -0.27(-0.47%) |
Jul 05, 2002 | 55.87 | 57.77 | 55.65 | 57.58 | 2,677,673 | +2.92(+5.34%) |
Jul 04, 2002 | 54.43 | 55.24 | 53.80 | 54.66 | 4,384,403 | +0.00(+0.00%) |
Jul 03, 2002 | 54.43 | 55.24 | 53.80 | 54.66 | 4,384,532 | -0.39(-0.71%) |
Jul 02, 2002 | 54.91 | 55.59 | 54.43 | 55.05 | 5,109,529 | -0.34(-0.62%) |
Jul 01, 2002 | 57.42 | 57.83 | 55.28 | 55.39 | 4,000,392 | -1.72(-3.01%) |
Jun 28, 2002 | 56.45 | 57.93 | 56.45 | 57.11 | 4,432,951 | +0.27(+0.48%) |
Jun 27, 2002 | 56.06 | 56.84 | 55.03 | 56.84 | 5,195,321 | +1.71(+3.11%) |
Jun 26, 2002 | 54.00 | 55.48 | 53.75 | 55.13 | 6,934,544 | -0.43(-0.77%) |
Jun 25, 2002 | 56.41 | 57.39 | 55.55 | 55.55 | 7,398,954 | +0.62(+1.13%) |
Jun 21, 2002 | 56.61 | 56.76 | 55.98 | 54.93 | 5,409,417 | -1.67(-2.96%) |
Jun 20, 2002 | 57.50 | 57.73 | 56.26 | 56.61 | 4,558,428 | -1.36(-2.35%) |
Jun 19, 2002 | 58.32 | 58.93 | 57.64 | 57.97 | 3,430,412 | -1.04(-1.76%) |
Jun 18, 2002 | 58.40 | 59.97 | 57.53 | 59.00 | 3,844,476 | +0.34(+0.58%) |
Jun 17, 2002 | 57.00 | 58.79 | 57.00 | 58.66 | 3,953,386 | +1.94(+3.42%) |
Jun 14, 2002 | 54.59 | 57.00 | 54.50 | 56.72 | 4,160,675 | +0.27(+0.48%) |
Jun 12, 2002 | 56.14 | 56.64 | 54.58 | 56.45 | 5,926,484 | +0.31(+0.55%) |
Jun 11, 2002 | 58.40 | 58.65 | 56.14 | 56.14 | 2,786,198 | -2.06(-3.53%) |
Jun 10, 2002 | 57.81 | 58.86 | 57.00 | 58.19 | 2,904,612 | +0.62(+1.07%) |
Jun 07, 2002 | 56.64 | 58.37 | 56.45 | 57.58 | 4,065,764 | +0.00(+0.00%) |
Jun 06, 2002 | 58.83 | 59.18 | 57.10 | 57.58 | 3,482,555 | -1.40(-2.38%) |
Jun 05, 2002 | 58.24 | 58.98 | 57.90 | 58.98 | 4,853,436 | +0.23(+0.40%) |
May 31, 2002 | 58.59 | 59.91 | 58.55 | 58.75 | 3,510,682 | -1.13(-1.89%) |
May 28, 2002 | 60.97 | 61.04 | 59.03 | 59.88 | 3,353,481 | -1.00(-1.65%) |
May 27, 2002 | 61.36 | 61.56 | 60.55 | 60.88 | 1,476,965 | +0.00(+0.00%) |
May 24, 2002 | 61.36 | 61.56 | 60.55 | 60.88 | 1,476,965 | -0.76(-1.24%) |
May 23, 2002 | 61.32 | 61.86 | 60.62 | 61.64 | 4,338,553 | +0.76(+1.24%) |
May 22, 2002 | 61.47 | 61.60 | 60.47 | 60.89 | 4,751,333 | -0.78(-1.26%) |
May 21, 2002 | 62.74 | 63.92 | 61.32 | 61.67 | 4,255,586 | -0.81(-1.30%) |
May 20, 2002 | 62.60 | 62.66 | 61.98 | 62.48 | 2,511,740 | -0.20(-0.32%) |
May 17, 2002 | 62.83 | 62.95 | 62.08 | 62.68 | 4,038,793 | +0.35(+0.56%) |
May 16, 2002 | 62.00 | 62.68 | 61.82 | 62.33 | 3,584,787 | +0.46(+0.74%) |
May 15, 2002 | 61.67 | 62.68 | 61.22 | 61.87 | 3,841,779 | +0.12(+0.20%) |
May 14, 2002 | 62.17 | 62.37 | 60.89 | 61.74 | 4,582,060 | +0.93(+1.52%) |
May 13, 2002 | 59.68 | 61.11 | 59.15 | 60.82 | 3,666,213 | +1.06(+1.77%) |
May 10, 2002 | 61.23 | 61.23 | 59.37 | 59.76 | 3,718,998 | -1.47(-2.40%) |
May 09, 2002 | 61.43 | 61.98 | 60.97 | 61.23 | 4,628,038 | -0.67(-1.08%) |
May 08, 2002 | 59.62 | 62.37 | 59.62 | 61.90 | 5,907,219 | +3.62(+6.21%) |
May 07, 2002 | 59.18 | 59.25 | 57.62 | 58.28 | 6,068,786 | -0.24(-0.41%) |
May 06, 2002 | 61.36 | 61.58 | 58.51 | 58.52 | 4,178,270 | -2.64(-4.32%) |
May 03, 2002 | 62.53 | 62.54 | 61.08 | 61.16 | 4,424,988 | -1.68(-2.68%) |
May 02, 2002 | 62.29 | 63.07 | 62.13 | 62.84 | 5,878,065 | +1.17(+1.89%) |