Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 34.81 | 36.28 | 33.85 | 36.01 | 24,597,620 | +1.14(+3.26%) |
Jul 30, 2002 | 34.60 | 35.60 | 34.36 | 34.87 | 22,306,146 | -0.22(-0.62%) |
Jul 29, 2002 | 34.23 | 35.19 | 33.47 | 35.09 | 20,863,860 | +1.13(+3.33%) |
Jul 26, 2002 | 33.85 | 34.02 | 33.13 | 33.96 | 15,528,581 | +0.62(+1.87%) |
Jul 25, 2002 | 32.62 | 34.19 | 32.07 | 33.34 | 21,004,246 | +0.68(+2.10%) |
Jul 24, 2002 | 30.23 | 33.41 | 30.12 | 32.65 | 31,574,006 | +2.48(+8.21%) |
Jul 23, 2002 | 29.50 | 31.28 | 29.37 | 30.17 | 29,460,464 | +1.06(+3.64%) |
Jul 22, 2002 | 28.48 | 29.85 | 28.34 | 29.11 | 38,487,576 | +0.47(+1.62%) |
Jul 19, 2002 | 28.41 | 30.19 | 28.37 | 28.65 | 74,068,080 | -5.39(-15.85%) |
Jul 18, 2002 | 34.79 | 35.15 | 33.92 | 34.04 | 14,840,233 | -1.03(-2.95%) |
Jul 17, 2002 | 35.39 | 35.80 | 34.30 | 35.08 | 14,398,037 | +0.78(+2.28%) |
Jul 16, 2002 | 33.82 | 35.49 | 33.41 | 34.30 | 20,210,134 | +0.75(+2.24%) |
Jul 15, 2002 | 33.88 | 34.01 | 31.19 | 33.54 | 30,054,002 | -1.03(-2.97%) |
Jul 12, 2002 | 35.17 | 35.17 | 33.84 | 34.57 | 13,166,841 | -0.33(-0.94%) |
Jul 11, 2002 | 33.61 | 35.01 | 33.61 | 34.90 | 23,094,708 | +0.47(+1.35%) |
Jul 10, 2002 | 35.66 | 35.66 | 34.08 | 34.43 | 23,727,982 | -1.59(-4.41%) |
Jul 09, 2002 | 36.75 | 36.97 | 35.66 | 36.02 | 14,552,448 | -0.66(-1.79%) |
Jul 08, 2002 | 37.38 | 37.48 | 36.59 | 36.68 | 13,563,313 | -0.69(-1.85%) |
Jul 05, 2002 | 36.25 | 37.55 | 36.14 | 37.37 | 6,518,851 | +1.12(+3.10%) |
Jul 04, 2002 | 35.60 | 36.35 | 35.29 | 36.25 | 14,081,473 | +0.00(+0.00%) |
Jul 03, 2002 | 35.60 | 36.35 | 35.29 | 36.25 | 14,081,473 | +0.92(+2.60%) |
Jul 02, 2002 | 35.15 | 35.60 | 34.60 | 35.33 | 19,385,490 | +0.76(+2.20%) |
Jul 01, 2002 | 35.39 | 35.77 | 34.40 | 34.57 | 16,306,624 | -1.20(-3.37%) |
Jun 28, 2002 | 36.86 | 37.19 | 35.77 | 35.77 | 21,469,670 | -1.47(-3.95%) |
Jun 27, 2002 | 37.06 | 37.29 | 36.42 | 37.25 | 14,323,972 | +0.18(+0.50%) |
Jun 26, 2002 | 35.66 | 37.44 | 35.60 | 37.06 | 14,929,344 | +0.55(+1.50%) |
Jun 25, 2002 | 37.33 | 37.85 | 36.29 | 36.51 | 13,921,365 | -0.54(-1.46%) |
Jun 24, 2002 | 36.35 | 37.53 | 35.70 | 37.05 | 15,033,502 | +0.77(+2.13%) |
Jun 21, 2002 | 37.14 | 37.55 | 35.94 | 36.28 | 28,828,504 | -1.40(-3.71%) |
Jun 20, 2002 | 38.27 | 38.51 | 37.60 | 37.68 | 14,791,149 | -0.91(-2.36%) |
Jun 19, 2002 | 38.40 | 38.98 | 38.38 | 38.59 | 13,696,834 | -0.06(-0.16%) |
Jun 18, 2002 | 39.02 | 39.19 | 38.43 | 38.65 | 14,594,958 | -0.68(-1.72%) |
Jun 17, 2002 | 38.89 | 39.46 | 38.82 | 39.33 | 8,457,824 | +0.43(+1.11%) |
Jun 14, 2002 | 39.02 | 39.45 | 38.55 | 38.90 | 12,409,834 | -0.40(-1.03%) |
Jun 13, 2002 | 38.78 | 39.89 | 38.71 | 39.30 | 10,060,950 | +0.12(+0.30%) |
Jun 12, 2002 | 39.60 | 39.69 | 38.47 | 39.18 | 12,271,638 | -0.17(-0.44%) |
Jun 11, 2002 | 40.22 | 40.22 | 39.01 | 39.35 | 13,017,835 | -1.03(-2.56%) |
Jun 10, 2002 | 40.09 | 40.71 | 39.81 | 40.39 | 7,503,895 | +0.47(+1.18%) |
Jun 07, 2002 | 39.63 | 40.16 | 39.52 | 39.92 | 12,419,768 | -0.30(-0.75%) |
Jun 06, 2002 | 40.98 | 41.07 | 39.94 | 40.22 | 8,989,716 | -0.59(-1.44%) |
Jun 05, 2002 | 40.51 | 40.90 | 40.26 | 40.81 | 10,170,659 | +0.14(+0.35%) |
Jun 04, 2002 | 40.73 | 41.02 | 40.24 | 40.66 | 15,033,502 | -0.45(-1.08%) |
Jun 03, 2002 | 41.83 | 42.26 | 41.07 | 41.11 | 9,205,774 | -0.89(-2.12%) |
May 31, 2002 | 42.19 | 42.57 | 41.98 | 42.00 | 8,270,252 | -0.01(-0.03%) |
May 30, 2002 | 41.52 | 42.33 | 41.50 | 42.01 | 11,088,358 | +0.01(+0.02%) |
May 29, 2002 | 42.07 | 42.20 | 41.93 | 42.00 | 7,147,012 | +0.10(+0.24%) |
May 28, 2002 | 42.00 | 42.17 | 41.79 | 41.90 | 7,459,778 | -0.13(-0.31%) |
May 27, 2002 | 42.27 | 42.52 | 41.91 | 42.03 | 8,239,428 | +0.00(+0.00%) |
May 24, 2002 | 42.27 | 42.52 | 41.91 | 42.03 | 8,239,428 | -0.24(-0.57%) |
May 23, 2002 | 42.44 | 42.72 | 41.83 | 42.27 | 13,263,403 | -0.17(-0.40%) |
May 22, 2002 | 42.37 | 42.85 | 41.95 | 42.44 | 13,960,661 | +0.93(+2.24%) |
May 21, 2002 | 41.52 | 41.87 | 41.43 | 41.51 | 7,737,045 | +0.13(+0.31%) |
May 20, 2002 | 42.08 | 42.08 | 41.21 | 41.38 | 10,155,028 | -0.70(-1.66%) |
May 17, 2002 | 40.87 | 42.17 | 40.87 | 42.08 | 9,352,442 | +0.63(+1.52%) |
May 16, 2002 | 41.40 | 41.65 | 41.24 | 41.45 | 10,540,105 | +0.21(+0.51%) |
May 15, 2002 | 41.26 | 41.59 | 41.07 | 41.24 | 14,447,267 | -0.55(-1.31%) |
May 14, 2002 | 41.93 | 42.06 | 41.22 | 41.78 | 16,728,222 | -0.55(-1.29%) |
May 13, 2002 | 42.28 | 42.85 | 42.03 | 42.33 | 8,890,671 | -0.01(-0.02%) |
May 10, 2002 | 41.83 | 42.89 | 41.83 | 42.34 | 8,649,048 | +0.33(+0.78%) |
May 09, 2002 | 41.59 | 42.36 | 41.44 | 42.01 | 8,773,219 | +0.32(+0.77%) |
May 08, 2002 | 41.47 | 41.91 | 40.50 | 41.69 | 18,767,554 | +0.33(+0.79%) |
May 07, 2002 | 42.51 | 42.65 | 41.23 | 41.36 | 18,730,450 | -1.15(-2.71%) |
May 06, 2002 | 43.57 | 43.76 | 42.48 | 42.51 | 8,210,796 | -0.91(-2.10%) |
May 03, 2002 | 43.87 | 43.93 | 43.16 | 43.42 | 8,822,742 | -0.53(-1.20%) |
May 02, 2002 | 43.64 | 43.95 | 43.50 | 43.95 | 7,860,048 | +0.17(+0.39%) |