Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.86 | 27.90 | 26.10 | 27.08 | 7,333,800 | -1.30(-4.58%) |
Jul 30, 2002 | 26.40 | 28.51 | 26.17 | 28.38 | 7,611,800 | +1.55(+5.78%) |
Jul 29, 2002 | 25.55 | 27.54 | 25.03 | 26.83 | 8,426,300 | +1.67(+6.64%) |
Jul 26, 2002 | 26.11 | 26.50 | 24.17 | 25.16 | 9,836,007 | -0.59(-2.29%) |
Jul 25, 2002 | 28.30 | 28.35 | 24.41 | 25.75 | 1,507,529,984 | -3.70(-12.56%) |
Jul 24, 2002 | 25.60 | 29.46 | 25.10 | 29.45 | 17,439,200 | +1.36(+4.84%) |
Jul 23, 2002 | 29.50 | 30.40 | 27.77 | 28.09 | 11,061,100 | -1.18(-4.03%) |
Jul 22, 2002 | 29.12 | 30.12 | 27.87 | 29.27 | 9,251,100 | -0.04(-0.14%) |
Jul 19, 2002 | 29.71 | 30.70 | 29.03 | 29.31 | 7,206,500 | -1.61(-5.21%) |
Jul 17, 2002 | 32.23 | 32.70 | 29.77 | 30.92 | 8,035,500 | +0.85(+2.83%) |
Jul 12, 2002 | 29.96 | 30.95 | 29.03 | 30.07 | 8,758,900 | +0.35(+1.18%) |
Jul 11, 2002 | 27.91 | 30.42 | 27.30 | 29.72 | 12,126,700 | +2.20(+7.99%) |
Jul 10, 2002 | 29.16 | 29.20 | 27.20 | 27.52 | 10,421,500 | -1.33(-4.61%) |
Jul 09, 2002 | 31.10 | 30.75 | 28.94 | 28.85 | 9,947,300 | -2.25(-7.23%) |
Jul 08, 2002 | 32.78 | 32.78 | 31.47 | 31.10 | 6,213,500 | -1.68(-5.13%) |
Jul 05, 2002 | 30.81 | 32.80 | 30.80 | 32.78 | 3,246,900 | +2.48(+8.18%) |
Jul 04, 2002 | 28.22 | 30.63 | 27.96 | 30.30 | 8,016,300 | +0.00(+0.00%) |
Jul 03, 2002 | 28.22 | 30.63 | 27.96 | 30.30 | 8,003,700 | +2.11(+7.48%) |
Jul 02, 2002 | 29.75 | 30.01 | 28.08 | 28.19 | 10,011,100 | -2.05(-6.78%) |
Jul 01, 2002 | 31.18 | 32.15 | 30.00 | 30.24 | 7,310,000 | -1.19(-3.79%) |
Jun 28, 2002 | 30.99 | 32.56 | 30.98 | 31.43 | 6,425,300 | +0.41(+1.32%) |
Jun 27, 2002 | 30.18 | 31.89 | 29.90 | 31.02 | 11,593,000 | +1.84(+6.31%) |
Jun 26, 2002 | 27.61 | 29.62 | 27.20 | 29.18 | 10,641,300 | +0.60(+2.10%) |
Jun 25, 2002 | 30.86 | 31.10 | 28.50 | 28.58 | 10,164,100 | -0.50(-1.72%) |
Jun 21, 2002 | 30.24 | 30.47 | 28.94 | 29.08 | 7,967,000 | -1.15(-3.80%) |
Jun 20, 2002 | 32.58 | 33.40 | 29.69 | 30.23 | 11,205,700 | -2.43(-7.44%) |
Jun 19, 2002 | 34.35 | 34.62 | 32.16 | 32.66 | 9,024,000 | -2.34(-6.69%) |
Jun 18, 2002 | 35.41 | 36.85 | 34.95 | 35.00 | 5,389,600 | -0.86(-2.40%) |
Jun 17, 2002 | 34.45 | 36.17 | 34.22 | 35.86 | 6,334,000 | +2.11(+6.25%) |
Jun 14, 2002 | 32.93 | 33.97 | 31.64 | 33.75 | 6,461,700 | +0.01(+0.03%) |
Jun 12, 2002 | 32.95 | 35.00 | 32.54 | 33.74 | 10,380,700 | +0.57(+1.72%) |
Jun 11, 2002 | 35.35 | 35.75 | 33.03 | 33.17 | 7,377,400 | -1.98(-5.63%) |
Jun 10, 2002 | 35.40 | 36.33 | 34.51 | 35.15 | 4,683,300 | -0.06(-0.17%) |
Jun 07, 2002 | 33.91 | 35.60 | 33.90 | 35.21 | 8,993,200 | -0.44(-1.23%) |
Jun 06, 2002 | 35.85 | 36.31 | 34.76 | 35.65 | 6,997,400 | -1.51(-4.06%) |
Jun 05, 2002 | 37.10 | 37.79 | 36.10 | 37.16 | 6,780,700 | -0.09(-0.24%) |
May 31, 2002 | 37.84 | 38.60 | 37.07 | 37.25 | 5,035,000 | -1.41(-3.65%) |
May 28, 2002 | 40.01 | 40.22 | 37.69 | 38.66 | 3,712,200 | -0.89(-2.25%) |
May 27, 2002 | 39.96 | 39.97 | 38.96 | 39.55 | 2,700,100 | +0.00(+0.00%) |
May 24, 2002 | 39.96 | 39.97 | 38.96 | 39.55 | 2,643,900 | -0.99(-2.44%) |
May 23, 2002 | 40.73 | 40.75 | 38.82 | 40.54 | 3,906,400 | +0.20(+0.50%) |
May 22, 2002 | 39.93 | 41.08 | 38.81 | 40.34 | 3,926,800 | +0.08(+0.20%) |
May 21, 2002 | 41.25 | 42.03 | 39.62 | 40.26 | 4,662,900 | -1.00(-2.42%) |
May 20, 2002 | 41.65 | 42.03 | 40.77 | 41.26 | 4,036,700 | -0.70(-1.67%) |
May 17, 2002 | 41.30 | 42.40 | 41.07 | 41.96 | 6,994,900 | +0.74(+1.80%) |
May 16, 2002 | 40.55 | 41.24 | 39.30 | 41.22 | 4,834,900 | +1.21(+3.02%) |
May 15, 2002 | 39.48 | 42.00 | 38.61 | 40.01 | 6,554,500 | +0.19(+0.48%) |
May 14, 2002 | 39.00 | 40.45 | 38.53 | 39.82 | 6,795,800 | +2.75(+7.42%) |
May 13, 2002 | 35.54 | 37.46 | 35.44 | 37.07 | 3,984,100 | +1.72(+4.87%) |
May 10, 2002 | 36.71 | 37.36 | 35.25 | 35.35 | 5,417,400 | -1.14(-3.12%) |
May 09, 2002 | 38.00 | 38.42 | 36.45 | 36.49 | 4,204,200 | -1.63(-4.28%) |
May 08, 2002 | 35.30 | 38.45 | 35.29 | 38.12 | 7,279,400 | +4.28(+12.65%) |
May 07, 2002 | 34.05 | 34.76 | 32.12 | 33.84 | 6,855,300 | -0.36(-1.05%) |
May 06, 2002 | 35.28 | 36.34 | 34.14 | 34.20 | 4,721,300 | -0.78(-2.23%) |
May 03, 2002 | 36.56 | 36.87 | 34.87 | 34.98 | 6,306,900 | -1.62(-4.43%) |
May 02, 2002 | 38.31 | 38.84 | 36.56 | 36.60 | 5,696,700 | -1.64(-4.29%) |