Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 35.87 | 35.87 | 34.45 | 35.78 | 17,486,736 | +0.04(+0.12%) |
Jul 30, 2002 | 35.67 | 36.16 | 35.29 | 35.74 | 13,884,986 | -0.30(-0.83%) |
Jul 29, 2002 | 35.06 | 36.12 | 34.63 | 36.04 | 15,099,039 | +0.98(+2.80%) |
Jul 26, 2002 | 34.20 | 35.10 | 33.47 | 35.05 | 12,484,007 | +0.86(+2.51%) |
Jul 25, 2002 | 34.70 | 34.97 | 32.74 | 34.20 | 19,863,438 | -0.68(-1.96%) |
Jul 24, 2002 | 32.23 | 35.01 | 31.81 | 34.88 | 26,098,226 | +2.07(+6.30%) |
Jul 23, 2002 | 32.74 | 34.12 | 32.56 | 32.81 | 21,011,794 | +0.36(+1.12%) |
Jul 22, 2002 | 33.65 | 34.35 | 32.01 | 32.45 | 23,137,796 | -1.38(-4.09%) |
Jul 19, 2002 | 34.34 | 34.70 | 33.18 | 33.83 | 18,114,312 | -0.66(-1.92%) |
Jul 18, 2002 | 35.21 | 36.04 | 34.49 | 34.49 | 16,520,497 | -0.61(-1.74%) |
Jul 17, 2002 | 37.11 | 37.46 | 34.56 | 35.10 | 25,772,482 | -1.19(-3.27%) |
Jul 16, 2002 | 38.02 | 38.25 | 36.29 | 36.29 | 19,926,388 | -2.59(-6.66%) |
Jul 15, 2002 | 38.12 | 38.91 | 36.45 | 38.88 | 17,460,622 | +0.43(+1.12%) |
Jul 12, 2002 | 39.24 | 39.36 | 38.26 | 38.45 | 12,259,147 | -0.97(-2.45%) |
Jul 11, 2002 | 39.12 | 40.01 | 38.56 | 39.42 | 17,691,392 | +0.31(+0.78%) |
Jul 10, 2002 | 39.83 | 40.45 | 38.96 | 39.11 | 12,320,860 | -0.65(-1.63%) |
Jul 09, 2002 | 40.50 | 40.79 | 39.64 | 39.76 | 11,044,407 | -0.69(-1.71%) |
Jul 08, 2002 | 40.85 | 41.25 | 40.15 | 40.45 | 10,500,536 | -0.29(-0.71%) |
Jul 05, 2002 | 40.34 | 40.75 | 40.18 | 40.74 | 4,422,573 | +0.70(+1.74%) |
Jul 04, 2002 | 38.78 | 40.09 | 38.78 | 40.05 | 9,955,429 | +0.00(+0.00%) |
Jul 03, 2002 | 38.78 | 40.09 | 38.78 | 40.05 | 9,955,429 | +1.18(+3.03%) |
Jul 02, 2002 | 39.59 | 39.97 | 38.78 | 38.87 | 14,009,099 | -0.71(-1.80%) |
Jul 01, 2002 | 40.23 | 40.62 | 39.58 | 39.58 | 13,996,317 | -0.44(-1.11%) |
Jun 28, 2002 | 41.47 | 42.04 | 40.02 | 40.02 | 21,165,044 | -1.96(-4.66%) |
Jun 27, 2002 | 40.60 | 41.98 | 40.05 | 41.98 | 11,754,861 | +1.51(+3.74%) |
Jun 26, 2002 | 39.51 | 41.11 | 39.11 | 40.47 | 14,998,155 | +0.38(+0.94%) |
Jun 25, 2002 | 40.74 | 41.63 | 40.03 | 40.09 | 11,884,197 | -0.47(-1.17%) |
Jun 24, 2002 | 40.05 | 41.00 | 39.46 | 40.56 | 15,103,712 | +0.56(+1.40%) |
Jun 21, 2002 | 40.38 | 41.11 | 39.94 | 40.00 | 20,740,752 | -1.11(-2.69%) |
Jun 20, 2002 | 41.73 | 42.13 | 40.89 | 41.11 | 9,846,435 | -0.66(-1.59%) |
Jun 19, 2002 | 42.20 | 42.74 | 41.46 | 41.77 | 10,439,511 | -0.83(-1.95%) |
Jun 18, 2002 | 42.42 | 42.84 | 42.13 | 42.60 | 9,617,176 | +0.17(+0.41%) |
Jun 17, 2002 | 41.54 | 42.52 | 41.25 | 42.42 | 11,863,992 | +0.99(+2.39%) |
Jun 14, 2002 | 41.07 | 41.49 | 40.20 | 41.43 | 14,447,412 | +0.33(+0.80%) |
Jun 13, 2002 | 42.02 | 42.02 | 40.94 | 41.11 | 13,088,904 | -1.31(-3.09%) |
Jun 12, 2002 | 41.14 | 42.42 | 40.92 | 42.42 | 14,516,684 | +1.35(+3.28%) |
Jun 11, 2002 | 41.36 | 41.93 | 41.02 | 41.07 | 15,701,324 | +0.04(+0.09%) |
Jun 10, 2002 | 40.09 | 41.17 | 40.06 | 41.03 | 11,764,070 | +1.43(+3.62%) |
Jun 07, 2002 | 39.18 | 39.81 | 39.11 | 39.60 | 10,897,890 | +0.24(+0.61%) |
Jun 06, 2002 | 39.99 | 40.00 | 39.29 | 39.36 | 10,383,433 | -0.63(-1.57%) |
Jun 05, 2002 | 39.98 | 40.58 | 39.67 | 39.99 | 13,855,710 | +0.70(+1.78%) |
Jun 04, 2002 | 38.56 | 39.29 | 37.83 | 39.29 | 18,942,556 | +0.62(+1.60%) |
Jun 03, 2002 | 39.42 | 39.78 | 38.52 | 38.67 | 11,243,015 | -0.69(-1.76%) |
May 31, 2002 | 39.94 | 40.44 | 39.29 | 39.36 | 16,090,981 | +0.08(+0.20%) |
May 30, 2002 | 39.36 | 39.91 | 39.11 | 39.28 | 11,265,419 | -0.39(-0.99%) |
May 29, 2002 | 39.94 | 40.50 | 39.67 | 39.67 | 7,459,699 | -0.19(-0.47%) |
May 28, 2002 | 40.31 | 40.47 | 39.24 | 39.86 | 9,511,618 | -0.53(-1.31%) |
May 27, 2002 | 41.15 | 41.43 | 40.39 | 40.39 | 6,887,515 | +0.00(+0.00%) |
May 24, 2002 | 41.15 | 41.43 | 40.39 | 40.39 | 6,887,515 | -0.57(-1.40%) |
May 23, 2002 | 41.11 | 41.30 | 40.59 | 40.97 | 8,131,119 | -0.36(-0.86%) |
May 22, 2002 | 41.25 | 41.33 | 40.53 | 41.33 | 8,283,683 | +0.15(+0.35%) |
May 21, 2002 | 42.13 | 42.29 | 41.18 | 41.18 | 8,764,604 | -0.87(-2.08%) |
May 20, 2002 | 42.74 | 42.80 | 41.98 | 42.05 | 6,916,103 | -0.39(-0.91%) |
May 17, 2002 | 42.45 | 43.14 | 42.17 | 42.44 | 10,373,125 | -0.01(-0.03%) |
May 16, 2002 | 41.94 | 42.70 | 41.79 | 42.45 | 11,017,605 | +1.15(+2.78%) |
May 15, 2002 | 41.94 | 42.34 | 41.21 | 41.30 | 14,386,386 | -0.45(-1.08%) |
May 14, 2002 | 41.83 | 42.38 | 41.51 | 41.75 | 17,188,480 | +1.71(+4.27%) |
May 13, 2002 | 39.17 | 40.22 | 39.17 | 40.05 | 8,826,317 | +1.00(+2.57%) |
May 10, 2002 | 40.19 | 40.21 | 39.00 | 39.04 | 10,220,423 | -0.97(-2.42%) |
May 09, 2002 | 40.49 | 40.56 | 39.08 | 40.01 | 16,273,783 | -1.02(-2.48%) |
May 08, 2002 | 40.93 | 41.10 | 40.51 | 41.03 | 11,432,140 | +1.00(+2.51%) |
May 07, 2002 | 39.74 | 40.38 | 39.29 | 40.02 | 12,322,097 | +0.74(+1.89%) |
May 06, 2002 | 40.46 | 40.84 | 39.25 | 39.28 | 10,968,812 | -0.92(-2.28%) |
May 03, 2002 | 41.07 | 41.09 | 40.07 | 40.20 | 10,750,412 | -1.02(-2.47%) |
May 02, 2002 | 41.29 | 41.65 | 40.87 | 41.22 | 10,526,926 | -0.11(-0.26%) |