Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 33.27 | 34.67 | 32.35 | 34.41 | 25,738,820 | +1.09(+3.26%) |
Jul 30, 2002 | 33.07 | 34.02 | 32.84 | 33.32 | 23,341,034 | -0.21(-0.62%) |
Jul 29, 2002 | 32.71 | 33.63 | 31.99 | 33.53 | 21,831,832 | +1.08(+3.33%) |
Jul 26, 2002 | 32.35 | 32.51 | 31.66 | 32.45 | 16,249,024 | +0.60(+1.87%) |
Jul 25, 2002 | 31.17 | 32.68 | 30.65 | 31.86 | 21,978,732 | +0.65(+2.10%) |
Jul 24, 2002 | 28.89 | 31.92 | 28.78 | 31.20 | 33,038,872 | +2.37(+8.21%) |
Jul 23, 2002 | 28.20 | 29.90 | 28.06 | 28.84 | 30,827,272 | +1.01(+3.64%) |
Jul 22, 2002 | 27.21 | 28.52 | 27.08 | 27.82 | 40,273,196 | +0.44(+1.63%) |
Jul 19, 2002 | 27.15 | 28.85 | 27.12 | 27.38 | 77,504,448 | -5.15(-15.85%) |
Jul 18, 2002 | 33.25 | 33.59 | 32.41 | 32.53 | 15,528,741 | -0.99(-2.95%) |
Jul 17, 2002 | 33.82 | 34.21 | 32.78 | 33.52 | 15,066,029 | +0.75(+2.28%) |
Jul 16, 2002 | 32.32 | 33.92 | 31.92 | 32.77 | 21,147,776 | +0.72(+2.24%) |
Jul 15, 2002 | 32.38 | 32.51 | 29.80 | 32.06 | 31,448,350 | -0.98(-2.97%) |
Jul 12, 2002 | 33.61 | 33.61 | 32.34 | 33.04 | 13,777,713 | -0.31(-0.94%) |
Jul 11, 2002 | 32.12 | 33.46 | 32.12 | 33.35 | 24,166,180 | +0.44(+1.35%) |
Jul 10, 2002 | 34.08 | 34.08 | 32.57 | 32.91 | 24,828,834 | -1.52(-4.41%) |
Jul 09, 2002 | 35.12 | 35.33 | 34.08 | 34.42 | 15,227,604 | -0.63(-1.79%) |
Jul 08, 2002 | 35.72 | 35.82 | 34.97 | 35.05 | 14,192,579 | -0.66(-1.85%) |
Jul 05, 2002 | 34.64 | 35.88 | 34.53 | 35.71 | 6,821,291 | +1.07(+3.10%) |
Jul 04, 2002 | 34.02 | 34.74 | 33.72 | 34.64 | 14,734,778 | +0.00(+0.00%) |
Jul 03, 2002 | 34.02 | 34.74 | 33.72 | 34.64 | 14,734,778 | +0.88(+2.60%) |
Jul 02, 2002 | 33.59 | 34.02 | 33.07 | 33.76 | 20,284,874 | +0.73(+2.20%) |
Jul 01, 2002 | 33.82 | 34.18 | 32.88 | 33.04 | 17,063,164 | -1.15(-3.37%) |
Jun 28, 2002 | 35.23 | 35.54 | 34.18 | 34.19 | 22,465,748 | -1.41(-3.95%) |
Jun 27, 2002 | 35.42 | 35.64 | 34.80 | 35.59 | 14,988,529 | +0.18(+0.50%) |
Jun 26, 2002 | 34.08 | 35.78 | 34.02 | 35.42 | 15,621,987 | +0.52(+1.50%) |
Jun 25, 2002 | 35.68 | 36.18 | 34.69 | 34.89 | 14,567,242 | -0.52(-1.46%) |
Jun 24, 2002 | 34.74 | 35.86 | 34.12 | 35.41 | 15,730,977 | +0.74(+2.13%) |
Jun 21, 2002 | 35.49 | 35.88 | 34.34 | 34.67 | 30,165,994 | -1.33(-3.71%) |
Jun 20, 2002 | 36.57 | 36.80 | 35.93 | 36.01 | 15,477,380 | -0.87(-2.36%) |
Jun 19, 2002 | 36.70 | 37.26 | 36.68 | 36.88 | 14,332,294 | -0.06(-0.16%) |
Jun 18, 2002 | 37.29 | 37.45 | 36.73 | 36.94 | 15,272,087 | -0.65(-1.72%) |
Jun 17, 2002 | 37.16 | 37.71 | 37.10 | 37.58 | 8,850,222 | +0.41(+1.11%) |
Jun 14, 2002 | 37.29 | 37.70 | 36.84 | 37.17 | 12,985,584 | -0.39(-1.03%) |
Jun 13, 2002 | 37.06 | 38.13 | 36.99 | 37.56 | 10,527,724 | +0.11(+0.30%) |
Jun 12, 2002 | 37.84 | 37.93 | 36.77 | 37.45 | 12,840,977 | -0.16(-0.43%) |
Jun 11, 2002 | 38.43 | 38.43 | 37.28 | 37.61 | 13,621,794 | -0.99(-2.56%) |
Jun 10, 2002 | 38.31 | 38.90 | 38.04 | 38.60 | 7,852,036 | +0.45(+1.18%) |
Jun 07, 2002 | 37.88 | 38.37 | 37.77 | 38.15 | 12,995,979 | -0.29(-0.75%) |
Jun 06, 2002 | 39.16 | 39.24 | 38.17 | 38.43 | 9,406,791 | -0.56(-1.44%) |
Jun 05, 2002 | 38.71 | 39.09 | 38.47 | 39.00 | 10,642,523 | +0.14(+0.35%) |
Jun 04, 2002 | 38.92 | 39.21 | 38.46 | 38.86 | 15,730,977 | -0.43(-1.08%) |
Jun 03, 2002 | 39.97 | 40.39 | 39.25 | 39.28 | 9,632,873 | -0.85(-2.12%) |
May 31, 2002 | 40.32 | 40.68 | 40.12 | 40.13 | 8,653,948 | -0.01(-0.03%) |
May 30, 2002 | 39.68 | 40.45 | 39.66 | 40.15 | 11,602,799 | +0.01(+0.02%) |
May 29, 2002 | 40.21 | 40.33 | 40.07 | 40.14 | 7,478,596 | +0.10(+0.24%) |
May 28, 2002 | 40.13 | 40.30 | 39.94 | 40.04 | 7,805,872 | -0.12(-0.31%) |
May 27, 2002 | 40.40 | 40.64 | 40.06 | 40.17 | 8,621,694 | +0.00(+0.00%) |
May 24, 2002 | 40.40 | 40.64 | 40.06 | 40.17 | 8,621,694 | -0.23(-0.57%) |
May 23, 2002 | 40.56 | 40.82 | 39.97 | 40.40 | 13,878,754 | -0.16(-0.40%) |
May 22, 2002 | 40.49 | 40.95 | 40.09 | 40.56 | 14,608,362 | +0.89(+2.24%) |
May 21, 2002 | 39.68 | 40.02 | 39.59 | 39.67 | 8,096,003 | +0.12(+0.31%) |
May 20, 2002 | 40.21 | 40.21 | 39.38 | 39.55 | 10,626,167 | -0.67(-1.66%) |
May 17, 2002 | 39.05 | 40.30 | 39.05 | 40.21 | 9,786,346 | +0.60(+1.52%) |
May 16, 2002 | 39.57 | 39.81 | 39.41 | 39.61 | 11,029,110 | +0.20(+0.51%) |
May 15, 2002 | 39.43 | 39.74 | 39.25 | 39.41 | 15,117,544 | -0.52(-1.31%) |
May 14, 2002 | 40.07 | 40.20 | 39.39 | 39.93 | 17,504,324 | -0.52(-1.29%) |
May 13, 2002 | 40.41 | 40.95 | 40.17 | 40.45 | 9,303,151 | -0.01(-0.02%) |
May 10, 2002 | 39.97 | 40.99 | 39.97 | 40.46 | 9,050,318 | +0.31(+0.78%) |
May 09, 2002 | 39.74 | 40.48 | 39.60 | 40.15 | 9,180,250 | +0.31(+0.77%) |
May 08, 2002 | 39.63 | 40.06 | 38.70 | 39.84 | 19,638,270 | +0.31(+0.79%) |
May 07, 2002 | 40.62 | 40.76 | 39.40 | 39.53 | 19,599,442 | -1.10(-2.71%) |
May 06, 2002 | 41.64 | 41.82 | 40.59 | 40.62 | 8,591,733 | -0.87(-2.10%) |
May 03, 2002 | 41.92 | 41.98 | 41.25 | 41.50 | 9,232,070 | -0.50(-1.20%) |
May 02, 2002 | 41.70 | 42.00 | 41.57 | 42.00 | 8,224,713 | +0.16(+0.39%) |