Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 29.46 | 29.58 | 27.90 | 28.87 | 4,710,500 | -0.59(-2.00%) |
Jul 30, 2002 | 30.40 | 30.41 | 28.90 | 29.46 | 3,772,000 | -1.19(-3.88%) |
Jul 29, 2002 | 29.50 | 30.80 | 29.45 | 30.65 | 2,677,100 | +1.20(+4.07%) |
Jul 26, 2002 | 29.27 | 29.47 | 28.31 | 29.45 | 2,674,800 | +0.08(+0.27%) |
Jul 25, 2002 | 27.35 | 29.60 | 27.21 | 29.37 | 5,720,700 | +1.92(+6.99%) |
Jul 24, 2002 | 25.00 | 27.72 | 24.80 | 27.45 | 7,056,100 | +1.26(+4.81%) |
Jul 23, 2002 | 27.50 | 27.80 | 26.00 | 26.19 | 5,131,100 | -0.46(-1.73%) |
Jul 22, 2002 | 27.94 | 28.52 | 25.89 | 26.65 | 4,873,200 | -1.19(-4.27%) |
Jul 19, 2002 | 28.40 | 28.88 | 27.59 | 27.84 | 3,686,500 | -2.59(-8.51%) |
Jul 17, 2002 | 30.33 | 31.15 | 29.25 | 30.43 | 2,912,500 | +0.18(+0.60%) |
Jul 12, 2002 | 30.15 | 30.75 | 29.80 | 30.25 | 4,258,300 | -0.22(-0.72%) |
Jul 11, 2002 | 31.70 | 31.83 | 30.10 | 30.47 | 6,907,800 | -1.17(-3.70%) |
Jul 10, 2002 | 33.07 | 33.11 | 31.60 | 31.64 | 3,515,700 | -1.40(-4.24%) |
Jul 09, 2002 | 33.54 | 33.54 | 33.04 | 33.04 | 1,954,000 | -0.49(-1.46%) |
Jul 08, 2002 | 33.85 | 33.85 | 33.53 | 33.53 | 1,905,500 | -0.21(-0.62%) |
Jul 05, 2002 | 33.21 | 33.99 | 33.02 | 33.74 | 2,101,200 | +0.53(+1.60%) |
Jul 04, 2002 | 33.12 | 33.50 | 32.70 | 33.21 | 2,341,300 | +0.00(+0.00%) |
Jul 03, 2002 | 33.12 | 33.50 | 32.70 | 33.21 | 2,339,500 | +0.09(+0.27%) |
Jul 02, 2002 | 34.26 | 34.44 | 33.09 | 33.12 | 4,150,500 | -1.41(-4.08%) |
Jul 01, 2002 | 34.40 | 34.73 | 34.25 | 34.53 | 3,136,300 | +0.15(+0.44%) |
Jun 28, 2002 | 34.00 | 34.50 | 33.61 | 34.38 | 4,394,600 | +0.38(+1.12%) |
Jun 27, 2002 | 32.85 | 34.10 | 32.30 | 34.00 | 3,478,000 | +1.85(+5.75%) |
Jun 26, 2002 | 31.55 | 32.50 | 31.55 | 32.15 | 2,809,600 | -0.64(-1.95%) |
Jun 25, 2002 | 32.60 | 33.20 | 32.60 | 32.79 | 2,329,100 | +0.94(+2.95%) |
Jun 21, 2002 | 32.80 | 32.95 | 31.51 | 31.85 | 3,375,300 | -1.20(-3.63%) |
Jun 20, 2002 | 32.61 | 33.43 | 32.60 | 33.05 | 1,995,400 | +0.41(+1.26%) |
Jun 19, 2002 | 32.55 | 33.10 | 32.40 | 32.64 | 2,538,600 | -0.01(-0.03%) |
Jun 18, 2002 | 32.90 | 32.90 | 32.42 | 32.65 | 2,058,000 | -0.35(-1.06%) |
Jun 17, 2002 | 32.05 | 33.00 | 31.98 | 33.00 | 2,193,400 | +1.17(+3.68%) |
Jun 14, 2002 | 31.40 | 31.98 | 30.60 | 31.83 | 2,088,900 | -1.36(-4.10%) |
Jun 12, 2002 | 31.90 | 33.30 | 31.83 | 33.19 | 2,866,800 | +0.92(+2.85%) |
Jun 11, 2002 | 32.52 | 32.90 | 32.20 | 32.27 | 2,213,000 | -0.38(-1.16%) |
Jun 10, 2002 | 32.69 | 32.90 | 32.20 | 32.65 | 1,721,600 | -0.29(-0.88%) |
Jun 07, 2002 | 32.00 | 32.96 | 31.90 | 32.94 | 2,023,600 | +0.76(+2.36%) |
Jun 06, 2002 | 33.35 | 33.35 | 31.74 | 32.18 | 1,867,400 | -1.00(-3.01%) |
Jun 05, 2002 | 32.50 | 33.20 | 32.47 | 33.18 | 2,324,900 | -0.16(-0.48%) |
May 31, 2002 | 32.61 | 33.52 | 32.40 | 33.34 | 2,519,300 | -0.46(-1.36%) |
May 28, 2002 | 33.70 | 34.01 | 33.35 | 33.80 | 1,572,500 | -0.16(-0.47%) |
May 27, 2002 | 34.25 | 34.57 | 33.82 | 33.96 | 1,970,300 | +0.00(+0.00%) |
May 24, 2002 | 34.25 | 34.57 | 33.82 | 33.96 | 1,964,100 | -0.39(-1.14%) |
May 23, 2002 | 33.98 | 34.53 | 33.00 | 34.35 | 2,026,600 | +0.47(+1.39%) |
May 22, 2002 | 33.47 | 33.90 | 33.39 | 33.88 | 1,863,000 | +0.41(+1.22%) |
May 21, 2002 | 33.59 | 34.19 | 33.37 | 33.47 | 1,261,400 | -0.12(-0.36%) |
May 20, 2002 | 33.80 | 34.06 | 33.29 | 33.59 | 1,535,000 | -0.65(-1.90%) |
May 17, 2002 | 33.97 | 34.25 | 33.77 | 34.24 | 2,222,500 | +0.63(+1.87%) |
May 16, 2002 | 34.05 | 34.15 | 33.54 | 33.61 | 1,651,000 | -0.16(-0.47%) |
May 15, 2002 | 34.39 | 34.59 | 33.36 | 33.77 | 3,331,200 | -0.55(-1.60%) |
May 14, 2002 | 33.75 | 34.37 | 33.71 | 34.32 | 2,500,100 | +0.83(+2.48%) |
May 13, 2002 | 33.33 | 33.49 | 32.79 | 33.49 | 2,519,500 | +0.17(+0.51%) |
May 10, 2002 | 33.50 | 33.61 | 33.26 | 33.32 | 2,172,800 | -0.32(-0.95%) |
May 09, 2002 | 33.01 | 33.88 | 33.01 | 33.64 | 3,906,700 | +1.06(+3.25%) |
May 08, 2002 | 32.95 | 32.98 | 32.00 | 32.58 | 2,519,800 | +0.43(+1.34%) |
May 07, 2002 | 31.40 | 32.33 | 31.22 | 32.15 | 2,069,800 | +0.75(+2.39%) |
May 06, 2002 | 31.59 | 31.66 | 30.88 | 31.40 | 1,665,800 | -0.19(-0.60%) |
May 03, 2002 | 31.99 | 31.99 | 31.19 | 31.59 | 1,871,600 | -0.40(-1.25%) |
May 02, 2002 | 31.49 | 31.99 | 31.25 | 31.99 | 2,136,600 | +0.50(+1.59%) |