Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 59.52 | 60.67 | 59.52 | 60.59 | 547,607 | +1.16(+1.95%) |
Jun 27, 2002 | 59.79 | 60.33 | 59.27 | 59.43 | 756,064 | +0.18(+0.30%) |
Jun 26, 2002 | 58.98 | 59.74 | 58.62 | 59.25 | 679,305 | -0.34(-0.57%) |
Jun 25, 2002 | 60.50 | 61.21 | 59.35 | 59.59 | 534,179 | -1.12(-1.84%) |
Jun 21, 2002 | 60.28 | 61.84 | 60.24 | 60.71 | 639,024 | -0.31(-0.51%) |
Jun 20, 2002 | 61.08 | 61.55 | 60.84 | 61.02 | 448,805 | -0.21(-0.34%) |
Jun 19, 2002 | 61.21 | 61.67 | 60.82 | 61.23 | 275,482 | +0.01(+0.01%) |
Jun 18, 2002 | 62.25 | 62.56 | 61.22 | 61.22 | 451,378 | -1.02(-1.64%) |
Jun 17, 2002 | 61.13 | 62.46 | 60.95 | 62.24 | 431,461 | +1.54(+2.53%) |
Jun 14, 2002 | 59.67 | 61.20 | 58.45 | 60.70 | 977,614 | -0.30(-0.48%) |
Jun 12, 2002 | 61.84 | 61.84 | 60.35 | 61.00 | 1,479,680 | -0.85(-1.37%) |
Jun 11, 2002 | 64.47 | 64.53 | 61.68 | 61.84 | 770,387 | -2.63(-4.08%) |
Jun 10, 2002 | 64.70 | 65.03 | 64.47 | 64.47 | 348,324 | -0.22(-0.35%) |
Jun 07, 2002 | 63.82 | 64.85 | 63.66 | 64.70 | 469,953 | +0.88(+1.37%) |
Jun 06, 2002 | 64.51 | 64.78 | 63.82 | 63.82 | 676,732 | -0.50(-0.78%) |
Jun 05, 2002 | 64.10 | 64.70 | 63.81 | 64.32 | 427,657 | -0.72(-1.11%) |
May 31, 2002 | 64.55 | 65.78 | 64.55 | 65.04 | 642,157 | +1.70(+2.68%) |
May 28, 2002 | 64.01 | 64.01 | 63.15 | 63.35 | 357,500 | -0.44(-0.69%) |
May 27, 2002 | 63.91 | 64.19 | 63.72 | 63.78 | 377,081 | +0.00(+0.00%) |
May 24, 2002 | 63.91 | 64.19 | 63.72 | 63.78 | 377,081 | -0.13(-0.20%) |
May 23, 2002 | 63.71 | 64.79 | 63.34 | 63.91 | 582,741 | +0.20(+0.31%) |
May 22, 2002 | 62.99 | 63.72 | 62.34 | 63.71 | 648,199 | +0.72(+1.15%) |
May 21, 2002 | 63.01 | 63.78 | 62.92 | 62.99 | 1,336,680 | -1.60(-2.48%) |
May 20, 2002 | 65.51 | 65.51 | 64.46 | 64.59 | 270,670 | -0.70(-1.07%) |
May 17, 2002 | 64.96 | 65.69 | 64.93 | 65.29 | 255,900 | +0.32(+0.50%) |
May 16, 2002 | 65.11 | 65.16 | 64.53 | 64.96 | 363,989 | +0.07(+0.11%) |
May 15, 2002 | 64.61 | 65.34 | 64.61 | 64.89 | 330,981 | +0.28(+0.43%) |
May 14, 2002 | 64.57 | 64.94 | 64.35 | 64.61 | 499,157 | +0.27(+0.42%) |
May 13, 2002 | 63.50 | 64.53 | 63.44 | 64.35 | 460,330 | +0.85(+1.34%) |
May 10, 2002 | 63.77 | 63.78 | 62.92 | 63.50 | 265,075 | -0.05(-0.08%) |
May 09, 2002 | 63.99 | 64.26 | 63.53 | 63.55 | 379,095 | -0.66(-1.03%) |
May 08, 2002 | 64.79 | 64.79 | 63.92 | 64.21 | 398,005 | +0.29(+0.46%) |
May 07, 2002 | 64.26 | 64.35 | 63.54 | 63.92 | 518,402 | +0.31(+0.49%) |
May 06, 2002 | 63.72 | 64.78 | 63.61 | 63.61 | 296,070 | -0.23(-0.36%) |
May 03, 2002 | 64.66 | 64.66 | 63.51 | 63.84 | 454,176 | -0.71(-1.09%) |
May 02, 2002 | 64.26 | 64.74 | 63.52 | 64.54 | 555,775 | +0.49(+0.77%) |
May 01, 2002 | 64.35 | 64.97 | 62.83 | 64.05 | 11,189 | +0.28(+0.43%) |
Apr 30, 2002 | 62.39 | 63.99 | 62.39 | 63.77 | 8,414,397 | +1.39(+2.22%) |
Apr 29, 2002 | 62.77 | 63.05 | 62.11 | 62.39 | 272,348 | -0.61(-0.96%) |
Apr 26, 2002 | 63.35 | 63.59 | 62.74 | 63.00 | 253,662 | -0.17(-0.27%) |
Apr 25, 2002 | 64.17 | 64.17 | 62.60 | 63.17 | 538,431 | -0.88(-1.37%) |
Apr 24, 2002 | 64.23 | 64.87 | 64.04 | 64.04 | 517,955 | -0.08(-0.13%) |
Apr 23, 2002 | 64.48 | 64.61 | 63.95 | 64.12 | 621,121 | -0.36(-0.55%) |
Apr 22, 2002 | 64.61 | 65.15 | 64.36 | 64.48 | 338,589 | -0.43(-0.66%) |
Apr 19, 2002 | 64.61 | 65.24 | 64.49 | 64.91 | 491,772 | +0.38(+0.60%) |
Apr 18, 2002 | 64.53 | 64.88 | 64.27 | 64.53 | 708,286 | +0.00(+0.00%) |
Apr 17, 2002 | 64.88 | 65.44 | 64.35 | 64.53 | 664,647 | -0.31(-0.48%) |
Apr 16, 2002 | 64.74 | 65.37 | 64.35 | 64.84 | 514,822 | +0.27(+0.42%) |
Apr 15, 2002 | 65.79 | 66.27 | 64.26 | 64.57 | 849,943 | -1.22(-1.86%) |
Apr 12, 2002 | 65.78 | 66.49 | 65.53 | 65.79 | 1,380,990 | +0.91(+1.40%) |
Apr 11, 2002 | 64.18 | 65.22 | 64.00 | 64.88 | 1,063,548 | +0.71(+1.10%) |
Apr 10, 2002 | 63.72 | 64.48 | 63.52 | 64.18 | 989,474 | +0.86(+1.35%) |
Apr 09, 2002 | 63.54 | 64.17 | 63.10 | 63.32 | 1,596,609 | +2.31(+3.79%) |
Apr 08, 2002 | 60.52 | 61.76 | 60.28 | 61.00 | 316,658 | +0.17(+0.28%) |
Apr 05, 2002 | 60.86 | 61.59 | 60.64 | 60.83 | 324,938 | +0.55(+0.92%) |
Apr 04, 2002 | 59.67 | 60.44 | 59.46 | 60.28 | 470,624 | +0.61(+1.02%) |
Apr 03, 2002 | 61.05 | 61.05 | 59.21 | 59.67 | 836,628 | -1.38(-2.25%) |
Apr 02, 2002 | 60.41 | 62.13 | 60.19 | 61.05 | 487,632 | +0.52(+0.86%) |