Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 33.26 | 34.67 | 32.34 | 34.40 | 25,742,886 | +1.09(+3.26%) |
Jul 30, 2002 | 33.06 | 34.01 | 32.84 | 33.32 | 23,344,722 | -0.21(-0.62%) |
Jul 29, 2002 | 32.70 | 33.62 | 31.98 | 33.53 | 21,835,282 | +1.08(+3.33%) |
Jul 26, 2002 | 32.34 | 32.51 | 31.66 | 32.45 | 16,251,592 | +0.60(+1.87%) |
Jul 25, 2002 | 31.17 | 32.67 | 30.64 | 31.85 | 21,982,206 | +0.65(+2.10%) |
Jul 24, 2002 | 28.88 | 31.92 | 28.78 | 31.20 | 33,044,094 | +2.37(+8.21%) |
Jul 23, 2002 | 28.19 | 29.89 | 28.06 | 28.83 | 30,832,144 | +1.01(+3.64%) |
Jul 22, 2002 | 27.21 | 28.52 | 27.08 | 27.82 | 40,279,560 | +0.44(+1.62%) |
Jul 19, 2002 | 27.14 | 28.85 | 27.11 | 27.37 | 77,516,696 | -5.15(-15.85%) |
Jul 18, 2002 | 33.24 | 33.59 | 32.41 | 32.53 | 15,531,195 | -0.99(-2.95%) |
Jul 17, 2002 | 33.82 | 34.21 | 32.78 | 33.52 | 15,068,410 | +0.75(+2.28%) |
Jul 16, 2002 | 32.31 | 33.91 | 31.92 | 32.77 | 21,151,118 | +0.72(+2.24%) |
Jul 15, 2002 | 32.38 | 32.50 | 29.80 | 32.05 | 31,453,318 | -0.98(-2.97%) |
Jul 12, 2002 | 33.61 | 33.61 | 32.34 | 33.03 | 13,779,890 | -0.31(-0.94%) |
Jul 11, 2002 | 32.12 | 33.46 | 32.12 | 33.35 | 24,169,998 | +0.44(+1.35%) |
Jul 10, 2002 | 34.08 | 34.08 | 32.57 | 32.90 | 24,832,758 | -1.52(-4.41%) |
Jul 09, 2002 | 35.11 | 35.32 | 34.08 | 34.42 | 15,230,010 | -0.63(-1.79%) |
Jul 08, 2002 | 35.71 | 35.81 | 34.96 | 35.05 | 14,194,821 | -0.66(-1.85%) |
Jul 05, 2002 | 34.63 | 35.88 | 34.53 | 35.71 | 6,822,369 | +1.07(+3.10%) |
Jul 04, 2002 | 34.01 | 34.73 | 33.72 | 34.63 | 14,737,107 | +0.00(+0.00%) |
Jul 03, 2002 | 34.01 | 34.73 | 33.72 | 34.63 | 14,737,107 | +0.88(+2.60%) |
Jul 02, 2002 | 33.59 | 34.01 | 33.06 | 33.76 | 20,288,080 | +0.73(+2.20%) |
Jul 01, 2002 | 33.82 | 34.18 | 32.87 | 33.03 | 17,065,862 | -1.15(-3.37%) |
Jun 28, 2002 | 35.22 | 35.54 | 34.18 | 34.18 | 22,469,298 | -1.41(-3.95%) |
Jun 27, 2002 | 35.41 | 35.63 | 34.80 | 35.59 | 14,990,897 | +0.18(+0.50%) |
Jun 26, 2002 | 34.08 | 35.78 | 34.01 | 35.41 | 15,624,455 | +0.52(+1.50%) |
Jun 25, 2002 | 35.67 | 36.17 | 34.68 | 34.89 | 14,569,544 | -0.52(-1.46%) |
Jun 24, 2002 | 34.73 | 35.86 | 34.11 | 35.41 | 15,733,463 | +0.74(+2.13%) |
Jun 21, 2002 | 35.48 | 35.88 | 34.34 | 34.67 | 30,170,760 | -1.33(-3.71%) |
Jun 20, 2002 | 36.56 | 36.79 | 35.93 | 36.00 | 15,479,825 | -0.87(-2.36%) |
Jun 19, 2002 | 36.69 | 37.25 | 36.67 | 36.87 | 14,334,559 | -0.06(-0.16%) |
Jun 18, 2002 | 37.28 | 37.45 | 36.72 | 36.93 | 15,274,500 | -0.65(-1.72%) |
Jun 17, 2002 | 37.16 | 37.70 | 37.09 | 37.58 | 8,851,621 | +0.41(+1.11%) |
Jun 14, 2002 | 37.28 | 37.69 | 36.83 | 37.16 | 12,987,636 | -0.39(-1.03%) |
Jun 13, 2002 | 37.05 | 38.12 | 36.99 | 37.55 | 10,529,388 | +0.11(+0.30%) |
Jun 12, 2002 | 37.84 | 37.92 | 36.76 | 37.44 | 12,843,006 | -0.16(-0.44%) |
Jun 11, 2002 | 38.43 | 38.43 | 37.28 | 37.60 | 13,623,946 | -0.99(-2.56%) |
Jun 10, 2002 | 38.30 | 38.90 | 38.03 | 38.59 | 7,853,277 | +0.45(+1.18%) |
Jun 07, 2002 | 37.87 | 38.37 | 37.76 | 38.14 | 12,998,032 | -0.29(-0.75%) |
Jun 06, 2002 | 39.15 | 39.24 | 38.17 | 38.43 | 9,408,277 | -0.56(-1.44%) |
Jun 05, 2002 | 38.71 | 39.08 | 38.47 | 38.99 | 10,644,205 | +0.14(+0.35%) |
Jun 04, 2002 | 38.92 | 39.20 | 38.45 | 38.85 | 15,733,463 | -0.43(-1.08%) |
Jun 03, 2002 | 39.96 | 40.38 | 39.24 | 39.28 | 9,634,395 | -0.85(-2.12%) |
May 31, 2002 | 40.31 | 40.68 | 40.11 | 40.13 | 8,655,315 | -0.01(-0.03%) |
May 30, 2002 | 39.67 | 40.45 | 39.65 | 40.14 | 11,604,633 | +0.01(+0.02%) |
May 29, 2002 | 40.20 | 40.32 | 40.06 | 40.13 | 7,479,777 | +0.10(+0.25%) |
May 28, 2002 | 40.13 | 40.29 | 39.93 | 40.04 | 7,807,106 | -0.12(-0.31%) |
May 27, 2002 | 40.39 | 40.63 | 40.05 | 40.16 | 8,623,057 | +0.00(+0.00%) |
May 24, 2002 | 40.39 | 40.63 | 40.05 | 40.16 | 8,623,057 | -0.23(-0.57%) |
May 23, 2002 | 40.55 | 40.81 | 39.96 | 40.39 | 13,880,947 | -0.16(-0.40%) |
May 22, 2002 | 40.49 | 40.94 | 40.08 | 40.55 | 14,610,670 | +0.89(+2.24%) |
May 21, 2002 | 39.67 | 40.01 | 39.59 | 39.66 | 8,097,283 | +0.12(+0.31%) |
May 20, 2002 | 40.21 | 40.21 | 39.38 | 39.54 | 10,627,846 | -0.67(-1.66%) |
May 17, 2002 | 39.05 | 40.29 | 39.05 | 40.21 | 9,787,892 | +0.60(+1.52%) |
May 16, 2002 | 39.56 | 39.80 | 39.41 | 39.60 | 11,030,853 | +0.20(+0.51%) |
May 15, 2002 | 39.43 | 39.74 | 39.24 | 39.40 | 15,119,932 | -0.52(-1.31%) |
May 14, 2002 | 40.06 | 40.19 | 39.38 | 39.93 | 17,507,090 | -0.52(-1.29%) |
May 13, 2002 | 40.40 | 40.95 | 40.16 | 40.45 | 9,304,621 | -0.01(-0.02%) |
May 10, 2002 | 39.96 | 40.98 | 39.96 | 40.46 | 9,051,748 | +0.31(+0.78%) |
May 09, 2002 | 39.74 | 40.47 | 39.60 | 40.14 | 9,181,701 | +0.31(+0.77%) |
May 08, 2002 | 39.62 | 40.05 | 38.70 | 39.83 | 19,641,372 | +0.31(+0.79%) |
May 07, 2002 | 40.62 | 40.75 | 39.40 | 39.52 | 19,602,540 | -1.10(-2.71%) |
May 06, 2002 | 41.63 | 41.82 | 40.59 | 40.62 | 8,593,091 | -0.87(-2.10%) |
May 03, 2002 | 41.91 | 41.97 | 41.24 | 41.49 | 9,233,529 | -0.50(-1.20%) |
May 02, 2002 | 41.70 | 41.99 | 41.57 | 41.99 | 8,226,012 | +0.16(+0.39%) |