Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 55.99 | 56.24 | 55.38 | 56.00 | 977,213 | +0.01(+0.02%) |
Jul 30, 2002 | 54.58 | 56.98 | 53.64 | 55.99 | 1,454,007 | +1.80(+3.33%) |
Jul 29, 2002 | 52.89 | 54.89 | 52.65 | 54.18 | 1,708,492 | +2.64(+5.12%) |
Jul 26, 2002 | 48.89 | 51.55 | 48.80 | 51.54 | 994,989 | +2.64(+5.40%) |
Jul 25, 2002 | 48.75 | 49.86 | 47.92 | 48.90 | 944,587 | +0.17(+0.35%) |
Jul 24, 2002 | 46.22 | 49.24 | 45.78 | 48.74 | 1,422,168 | +1.73(+3.69%) |
Jul 23, 2002 | 47.82 | 48.79 | 47.00 | 47.00 | 1,332,052 | -0.34(-0.71%) |
Jul 22, 2002 | 48.42 | 49.00 | 45.86 | 47.34 | 1,393,705 | -1.08(-2.24%) |
Jul 19, 2002 | 47.85 | 50.31 | 47.64 | 48.42 | 1,783,983 | -1.45(-2.90%) |
Jul 17, 2002 | 52.89 | 53.24 | 49.03 | 49.87 | 1,757,544 | -3.51(-6.58%) |
Jul 12, 2002 | 53.29 | 53.69 | 52.49 | 53.38 | 773,468 | -0.01(-0.02%) |
Jul 11, 2002 | 53.24 | 53.64 | 51.93 | 53.39 | 1,306,851 | -0.07(-0.13%) |
Jul 10, 2002 | 57.46 | 57.51 | 53.15 | 53.46 | 2,304,653 | -3.78(-6.60%) |
Jul 09, 2002 | 58.49 | 58.49 | 57.24 | 57.24 | 706,302 | -1.24(-2.13%) |
Jul 08, 2002 | 59.10 | 59.55 | 57.33 | 58.49 | 527,758 | -0.61(-1.04%) |
Jul 05, 2002 | 57.86 | 59.14 | 57.86 | 59.10 | 320,075 | +1.31(+2.26%) |
Jul 04, 2002 | 58.93 | 59.20 | 57.57 | 57.79 | 788,993 | +0.00(+0.00%) |
Jul 03, 2002 | 58.93 | 59.20 | 57.57 | 57.79 | 788,993 | -0.92(-1.57%) |
Jul 02, 2002 | 60.42 | 60.53 | 58.63 | 58.72 | 620,349 | -1.52(-2.52%) |
Jul 01, 2002 | 60.26 | 61.29 | 60.03 | 60.24 | 609,999 | -0.03(-0.04%) |
Jun 28, 2002 | 59.20 | 60.34 | 59.20 | 60.26 | 550,596 | +1.16(+1.95%) |
Jun 27, 2002 | 59.46 | 60.00 | 58.95 | 59.11 | 760,192 | +0.18(+0.30%) |
Jun 26, 2002 | 58.66 | 59.42 | 58.30 | 58.93 | 683,014 | -0.34(-0.57%) |
Jun 25, 2002 | 60.18 | 60.88 | 59.03 | 59.27 | 537,096 | -1.11(-1.84%) |
Jun 21, 2002 | 59.95 | 61.51 | 59.92 | 60.38 | 642,512 | -0.31(-0.51%) |
Jun 20, 2002 | 60.75 | 61.22 | 60.51 | 60.69 | 451,255 | -0.20(-0.34%) |
Jun 19, 2002 | 60.88 | 61.33 | 60.49 | 60.90 | 276,985 | +0.01(+0.01%) |
Jun 18, 2002 | 61.91 | 62.22 | 60.89 | 60.89 | 453,842 | -1.01(-1.64%) |
Jun 17, 2002 | 60.80 | 62.12 | 60.62 | 61.90 | 433,817 | +1.53(+2.53%) |
Jun 14, 2002 | 59.35 | 60.87 | 58.13 | 60.37 | 982,951 | -0.29(-0.48%) |
Jun 12, 2002 | 61.51 | 61.51 | 60.02 | 60.66 | 1,487,758 | -0.84(-1.37%) |
Jun 11, 2002 | 64.12 | 64.18 | 61.35 | 61.51 | 774,593 | -2.61(-4.08%) |
Jun 10, 2002 | 64.35 | 64.67 | 64.12 | 64.12 | 350,226 | -0.22(-0.35%) |
Jun 07, 2002 | 63.47 | 64.50 | 63.31 | 64.34 | 472,518 | +0.87(+1.37%) |
Jun 06, 2002 | 64.16 | 64.43 | 63.47 | 63.47 | 680,426 | -0.50(-0.78%) |
Jun 05, 2002 | 63.75 | 64.35 | 63.46 | 63.97 | 429,991 | -0.72(-1.11%) |
May 31, 2002 | 64.20 | 65.42 | 64.20 | 64.69 | 645,663 | +1.69(+2.68%) |
May 28, 2002 | 63.66 | 63.66 | 62.81 | 63.00 | 359,451 | -0.44(-0.69%) |
May 27, 2002 | 63.56 | 63.84 | 63.38 | 63.44 | 379,139 | +0.00(+0.00%) |
May 24, 2002 | 63.56 | 63.84 | 63.38 | 63.44 | 379,139 | -0.12(-0.20%) |
May 23, 2002 | 63.37 | 64.44 | 62.99 | 63.56 | 585,923 | +0.20(+0.31%) |
May 22, 2002 | 62.65 | 63.38 | 62.00 | 63.37 | 651,738 | +0.72(+1.15%) |
May 21, 2002 | 62.66 | 63.44 | 62.58 | 62.65 | 1,343,978 | -1.59(-2.48%) |
May 20, 2002 | 65.15 | 65.15 | 64.11 | 64.24 | 272,148 | -0.69(-1.07%) |
May 17, 2002 | 64.61 | 65.33 | 64.58 | 64.93 | 257,297 | +0.32(+0.50%) |
May 16, 2002 | 64.75 | 64.81 | 64.18 | 64.61 | 365,976 | +0.07(+0.11%) |
May 15, 2002 | 64.26 | 64.98 | 64.26 | 64.54 | 332,788 | +0.28(+0.43%) |
May 14, 2002 | 64.22 | 64.58 | 64.00 | 64.26 | 501,882 | +0.27(+0.42%) |
May 13, 2002 | 63.15 | 64.18 | 63.09 | 64.00 | 462,843 | +0.84(+1.34%) |
May 10, 2002 | 63.43 | 63.44 | 62.58 | 63.15 | 266,523 | -0.05(-0.08%) |
May 09, 2002 | 63.64 | 63.91 | 63.19 | 63.21 | 381,165 | -0.66(-1.03%) |
May 08, 2002 | 64.44 | 64.44 | 63.57 | 63.86 | 400,178 | +0.29(+0.46%) |
May 07, 2002 | 63.91 | 64.00 | 63.20 | 63.57 | 521,233 | +0.31(+0.49%) |
May 06, 2002 | 63.38 | 64.42 | 63.26 | 63.26 | 297,686 | -0.23(-0.36%) |
May 03, 2002 | 64.31 | 64.31 | 63.16 | 63.49 | 456,655 | -0.70(-1.09%) |
May 02, 2002 | 63.91 | 64.39 | 63.18 | 64.19 | 558,809 | +0.49(+0.77%) |