Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 34.95 | 35.93 | 34.48 | 35.82 | 3,825,319 | +1.06(+3.06%) |
Jul 30, 2002 | 34.53 | 35.12 | 34.15 | 34.76 | 2,986,592 | +0.22(+0.65%) |
Jul 29, 2002 | 34.68 | 35.24 | 34.24 | 34.53 | 4,114,383 | +0.17(+0.50%) |
Jul 26, 2002 | 34.25 | 34.53 | 33.94 | 34.36 | 3,172,029 | +0.12(+0.34%) |
Jul 25, 2002 | 33.68 | 34.53 | 33.46 | 34.25 | 4,323,681 | +0.45(+1.34%) |
Jul 24, 2002 | 32.33 | 33.86 | 32.33 | 33.80 | 5,844,163 | +0.93(+2.84%) |
Jul 23, 2002 | 31.92 | 33.50 | 31.67 | 32.86 | 5,664,861 | +1.77(+5.68%) |
Jul 22, 2002 | 31.08 | 32.01 | 30.77 | 31.10 | 3,639,030 | +0.01(+0.04%) |
Jul 19, 2002 | 32.30 | 32.30 | 31.00 | 31.08 | 4,157,504 | -1.25(-3.87%) |
Jul 17, 2002 | 32.86 | 33.23 | 32.01 | 32.33 | 2,841,208 | -1.40(-4.16%) |
Jul 12, 2002 | 34.49 | 34.56 | 33.27 | 33.74 | 3,887,529 | -0.88(-2.54%) |
Jul 11, 2002 | 34.88 | 34.88 | 33.41 | 34.62 | 6,600,739 | -0.59(-1.67%) |
Jul 10, 2002 | 36.08 | 36.15 | 35.12 | 35.20 | 3,450,355 | -0.43(-1.22%) |
Jul 09, 2002 | 36.08 | 36.08 | 35.64 | 35.64 | 2,209,393 | -0.44(-1.22%) |
Jul 08, 2002 | 35.85 | 37.20 | 36.32 | 36.08 | 2,838,140 | -0.92(-2.49%) |
Jul 05, 2002 | 36.05 | 37.00 | 35.78 | 37.00 | 1,177,218 | +1.03(+2.87%) |
Jul 04, 2002 | 36.14 | 36.56 | 35.51 | 35.97 | 3,003,465 | +0.00(+0.00%) |
Jul 03, 2002 | 36.14 | 36.56 | 35.51 | 35.97 | 3,003,465 | +0.13(+0.36%) |
Jul 02, 2002 | 36.79 | 36.81 | 35.81 | 35.84 | 2,382,558 | -0.97(-2.65%) |
Jul 01, 2002 | 36.64 | 37.17 | 36.41 | 36.81 | 2,211,097 | +0.43(+1.19%) |
Jun 28, 2002 | 36.58 | 36.96 | 35.98 | 36.38 | 3,910,198 | -0.26(-0.72%) |
Jun 27, 2002 | 36.49 | 36.94 | 35.87 | 36.64 | 3,302,073 | +0.12(+0.32%) |
Jun 26, 2002 | 35.91 | 36.93 | 35.46 | 36.52 | 4,597,917 | +0.47(+1.30%) |
Jun 25, 2002 | 37.01 | 37.25 | 36.05 | 36.05 | 2,575,665 | -0.67(-1.84%) |
Jun 21, 2002 | 37.26 | 37.69 | 36.50 | 36.73 | 4,049,616 | -1.13(-2.99%) |
Jun 20, 2002 | 37.46 | 38.04 | 37.42 | 37.86 | 2,090,427 | +0.42(+1.13%) |
Jun 19, 2002 | 37.78 | 38.05 | 37.34 | 37.44 | 3,165,211 | -0.46(-1.22%) |
Jun 18, 2002 | 37.77 | 38.08 | 37.58 | 37.90 | 1,700,123 | -0.15(-0.39%) |
Jun 17, 2002 | 37.73 | 38.05 | 37.73 | 38.05 | 1,946,406 | +0.25(+0.67%) |
Jun 14, 2002 | 37.67 | 38.08 | 37.37 | 37.80 | 2,211,097 | -0.72(-1.86%) |
Jun 12, 2002 | 37.81 | 38.72 | 37.78 | 38.51 | 3,671,925 | +0.98(+2.61%) |
Jun 11, 2002 | 38.08 | 38.52 | 37.46 | 37.53 | 2,141,558 | -0.34(-0.90%) |
Jun 10, 2002 | 37.88 | 38.11 | 37.57 | 37.87 | 1,847,552 | -0.01(-0.02%) |
Jun 07, 2002 | 37.86 | 38.09 | 37.44 | 37.88 | 2,146,501 | +0.02(+0.06%) |
Jun 06, 2002 | 38.17 | 38.40 | 37.81 | 37.86 | 1,971,120 | -0.45(-1.16%) |
Jun 05, 2002 | 37.43 | 38.44 | 37.43 | 38.30 | 2,041,340 | +0.21(+0.55%) |
May 31, 2002 | 38.05 | 38.29 | 38.02 | 38.09 | 2,067,929 | +0.04(+0.11%) |
May 28, 2002 | 38.20 | 38.35 | 37.94 | 38.05 | 1,888,457 | -0.18(-0.46%) |
May 27, 2002 | 38.78 | 38.83 | 38.18 | 38.23 | 1,243,859 | +0.00(+0.00%) |
May 24, 2002 | 38.78 | 38.83 | 38.18 | 38.23 | 1,243,859 | -0.50(-1.29%) |
May 23, 2002 | 38.84 | 38.86 | 38.39 | 38.72 | 2,110,709 | +0.12(+0.30%) |
May 22, 2002 | 38.20 | 38.61 | 38.17 | 38.61 | 2,017,479 | +0.29(+0.77%) |
May 21, 2002 | 38.37 | 38.71 | 38.20 | 38.31 | 1,723,302 | -0.06(-0.15%) |
May 20, 2002 | 38.61 | 38.78 | 38.25 | 38.37 | 1,948,281 | -0.35(-0.91%) |
May 17, 2002 | 38.61 | 38.86 | 38.40 | 38.72 | 1,437,477 | -0.16(-0.42%) |
May 16, 2002 | 38.87 | 39.01 | 38.53 | 38.89 | 1,715,121 | +0.13(+0.35%) |
May 15, 2002 | 38.49 | 38.87 | 38.28 | 38.75 | 2,002,140 | +0.00(+0.00%) |
May 14, 2002 | 39.08 | 39.19 | 38.62 | 38.75 | 1,817,555 | -0.24(-0.62%) |
May 13, 2002 | 38.46 | 39.02 | 38.46 | 38.99 | 2,166,272 | +0.65(+1.70%) |
May 10, 2002 | 38.34 | 39.01 | 38.23 | 38.34 | 2,487,719 | +0.30(+0.79%) |
May 09, 2002 | 38.53 | 38.99 | 38.00 | 38.04 | 2,193,883 | -0.63(-1.64%) |
May 08, 2002 | 37.96 | 38.72 | 37.90 | 38.68 | 2,720,367 | +0.78(+2.06%) |
May 07, 2002 | 38.55 | 38.61 | 37.90 | 37.90 | 2,354,095 | -0.43(-1.12%) |
May 06, 2002 | 38.54 | 38.61 | 38.32 | 38.32 | 2,201,723 | -0.06(-0.17%) |
May 03, 2002 | 38.81 | 38.91 | 38.39 | 38.39 | 1,927,147 | -0.54(-1.39%) |
May 02, 2002 | 37.88 | 38.93 | 37.88 | 38.93 | 2,780,361 | +0.91(+2.39%) |