Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 34.97 | 35.95 | 34.50 | 35.84 | 3,823,050 | +1.06(+3.06%) |
Jul 30, 2002 | 34.55 | 35.14 | 34.17 | 34.78 | 2,984,820 | +0.22(+0.65%) |
Jul 29, 2002 | 34.70 | 35.27 | 34.26 | 34.55 | 4,111,943 | +0.17(+0.50%) |
Jul 26, 2002 | 34.27 | 34.55 | 33.96 | 34.38 | 3,170,148 | +0.12(+0.34%) |
Jul 25, 2002 | 33.70 | 34.55 | 33.48 | 34.27 | 4,321,117 | +0.45(+1.34%) |
Jul 24, 2002 | 32.35 | 33.88 | 32.35 | 33.82 | 5,840,696 | +0.93(+2.84%) |
Jul 23, 2002 | 31.94 | 33.52 | 31.69 | 32.88 | 5,661,501 | +1.77(+5.68%) |
Jul 22, 2002 | 31.10 | 32.02 | 30.79 | 31.11 | 3,636,872 | +0.01(+0.04%) |
Jul 19, 2002 | 32.32 | 32.32 | 31.01 | 31.10 | 4,155,038 | -1.25(-3.87%) |
Jul 17, 2002 | 32.88 | 33.25 | 32.02 | 32.35 | 2,839,523 | -1.40(-4.16%) |
Jul 12, 2002 | 34.51 | 34.58 | 33.29 | 33.76 | 3,885,224 | -0.88(-2.54%) |
Jul 11, 2002 | 34.90 | 34.90 | 33.43 | 34.64 | 6,596,824 | -0.59(-1.67%) |
Jul 10, 2002 | 36.10 | 36.17 | 35.14 | 35.22 | 3,448,308 | -0.43(-1.22%) |
Jul 09, 2002 | 36.10 | 36.10 | 35.66 | 35.66 | 2,208,082 | -0.44(-1.22%) |
Jul 08, 2002 | 35.87 | 37.22 | 36.35 | 36.10 | 2,836,457 | -0.92(-2.49%) |
Jul 05, 2002 | 36.08 | 37.02 | 35.80 | 37.02 | 1,176,519 | +1.03(+2.87%) |
Jul 04, 2002 | 36.16 | 36.59 | 35.54 | 35.99 | 3,001,684 | +0.00(+0.00%) |
Jul 03, 2002 | 36.16 | 36.59 | 35.54 | 35.99 | 3,001,684 | +0.13(+0.36%) |
Jul 02, 2002 | 36.81 | 36.83 | 35.83 | 35.86 | 2,381,145 | -0.97(-2.65%) |
Jul 01, 2002 | 36.66 | 37.19 | 36.43 | 36.83 | 2,209,786 | +0.43(+1.19%) |
Jun 28, 2002 | 36.60 | 36.98 | 36.01 | 36.40 | 3,907,878 | -0.26(-0.72%) |
Jun 27, 2002 | 36.52 | 36.96 | 35.89 | 36.66 | 3,300,115 | +0.12(+0.32%) |
Jun 26, 2002 | 35.93 | 36.96 | 35.48 | 36.55 | 4,595,190 | +0.47(+1.30%) |
Jun 25, 2002 | 37.03 | 37.27 | 36.08 | 36.08 | 2,574,137 | -0.68(-1.84%) |
Jun 21, 2002 | 37.28 | 37.71 | 36.52 | 36.75 | 4,047,214 | -1.13(-2.99%) |
Jun 20, 2002 | 37.48 | 38.06 | 37.44 | 37.88 | 2,089,187 | +0.42(+1.13%) |
Jun 19, 2002 | 37.81 | 38.08 | 37.37 | 37.46 | 3,163,334 | -0.46(-1.22%) |
Jun 18, 2002 | 37.79 | 38.10 | 37.60 | 37.92 | 1,699,114 | -0.15(-0.39%) |
Jun 17, 2002 | 37.75 | 38.07 | 37.75 | 38.07 | 1,945,252 | +0.25(+0.67%) |
Jun 14, 2002 | 37.69 | 38.10 | 37.40 | 37.82 | 2,209,786 | -0.72(-1.86%) |
Jun 12, 2002 | 37.84 | 38.75 | 37.81 | 38.54 | 3,669,747 | +0.98(+2.61%) |
Jun 11, 2002 | 38.10 | 38.54 | 37.48 | 37.55 | 2,140,288 | -0.34(-0.90%) |
Jun 10, 2002 | 37.90 | 38.14 | 37.60 | 37.90 | 1,846,456 | -0.01(-0.02%) |
Jun 07, 2002 | 37.88 | 38.11 | 37.46 | 37.90 | 2,145,228 | +0.02(+0.06%) |
Jun 06, 2002 | 38.19 | 38.42 | 37.83 | 37.88 | 1,969,951 | -0.45(-1.16%) |
Jun 05, 2002 | 37.45 | 38.46 | 37.45 | 38.32 | 2,040,130 | +0.21(+0.55%) |
May 31, 2002 | 38.07 | 38.31 | 38.04 | 38.11 | 2,066,702 | +0.04(+0.11%) |
May 28, 2002 | 38.22 | 38.37 | 37.96 | 38.07 | 1,887,337 | -0.18(-0.46%) |
May 27, 2002 | 38.80 | 38.85 | 38.20 | 38.25 | 1,243,121 | +0.00(+0.00%) |
May 24, 2002 | 38.80 | 38.85 | 38.20 | 38.25 | 1,243,121 | -0.50(-1.29%) |
May 23, 2002 | 38.86 | 38.89 | 38.41 | 38.75 | 2,109,457 | +0.12(+0.30%) |
May 22, 2002 | 38.22 | 38.64 | 38.19 | 38.63 | 2,016,282 | +0.29(+0.77%) |
May 21, 2002 | 38.39 | 38.73 | 38.22 | 38.34 | 1,722,280 | -0.06(-0.15%) |
May 20, 2002 | 38.64 | 38.81 | 38.28 | 38.39 | 1,947,125 | -0.35(-0.91%) |
May 17, 2002 | 38.63 | 38.88 | 38.42 | 38.75 | 1,436,625 | -0.16(-0.42%) |
May 16, 2002 | 38.89 | 39.03 | 38.55 | 38.91 | 1,714,104 | +0.13(+0.35%) |
May 15, 2002 | 38.51 | 38.89 | 38.31 | 38.78 | 2,000,952 | +0.00(+0.00%) |
May 14, 2002 | 39.10 | 39.21 | 38.64 | 38.78 | 1,816,477 | -0.24(-0.62%) |
May 13, 2002 | 38.48 | 39.04 | 38.48 | 39.02 | 2,164,987 | +0.65(+1.70%) |
May 10, 2002 | 38.37 | 39.03 | 38.25 | 38.37 | 2,486,243 | +0.30(+0.79%) |
May 09, 2002 | 38.55 | 39.01 | 38.02 | 38.07 | 2,192,582 | -0.63(-1.64%) |
May 08, 2002 | 37.98 | 38.75 | 37.92 | 38.70 | 2,718,754 | +0.78(+2.06%) |
May 07, 2002 | 38.57 | 38.63 | 37.92 | 37.92 | 2,352,699 | -0.43(-1.12%) |
May 06, 2002 | 38.56 | 38.63 | 38.34 | 38.35 | 2,200,417 | -0.06(-0.17%) |
May 03, 2002 | 38.83 | 38.93 | 38.41 | 38.41 | 1,926,004 | -0.54(-1.39%) |
May 02, 2002 | 37.90 | 38.95 | 37.90 | 38.95 | 2,778,712 | +0.91(+2.39%) |