Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 67.78 | 68.46 | 67.61 | 67.61 | 12,313 | -0.16(-0.24%) |
Aug 29, 2002 | 66.31 | 67.89 | 66.31 | 67.77 | 17,362 | +0.48(+0.71%) |
Aug 28, 2002 | 68.05 | 68.14 | 67.24 | 67.29 | 4,925 | -1.22(-1.78%) |
Aug 27, 2002 | 69.68 | 69.68 | 68.43 | 68.51 | 11,574 | -0.60(-0.87%) |
Aug 26, 2002 | 68.14 | 69.19 | 67.78 | 69.11 | 18,839 | +1.22(+1.79%) |
Aug 23, 2002 | 68.70 | 68.70 | 67.89 | 67.89 | 9,727 | -1.10(-1.59%) |
Aug 22, 2002 | 68.50 | 69.15 | 68.50 | 68.99 | 2,339 | +0.28(+0.41%) |
Aug 21, 2002 | 68.79 | 69.03 | 67.53 | 68.70 | 15,268 | +0.76(+1.12%) |
Aug 20, 2002 | 68.66 | 68.87 | 67.73 | 67.94 | 20,563 | +0.33(+0.49%) |
Aug 16, 2002 | 67.12 | 68.10 | 66.89 | 67.61 | 6,895 | -0.48(-0.70%) |
Aug 15, 2002 | 67.45 | 68.26 | 67.32 | 68.09 | 10,343 | +0.64(+0.95%) |
Aug 14, 2002 | 64.72 | 67.45 | 64.12 | 67.45 | 22,903 | +2.62(+4.05%) |
Aug 13, 2002 | 66.02 | 67.04 | 64.82 | 64.82 | 9,112 | -1.24(-1.88%) |
Aug 12, 2002 | 65.74 | 66.62 | 65.16 | 66.06 | 35,832 | +2.96(+4.70%) |
Aug 07, 2002 | 62.53 | 63.18 | 61.68 | 63.10 | 2,709 | +1.06(+1.70%) |
Aug 06, 2002 | 61.57 | 63.02 | 61.40 | 62.04 | 10,343 | +1.83(+3.03%) |
Aug 05, 2002 | 61.56 | 61.60 | 60.19 | 60.22 | 12,929 | -1.71(-2.75%) |
Aug 02, 2002 | 63.31 | 63.59 | 61.92 | 61.92 | 1,600 | -2.02(-3.16%) |
Aug 01, 2002 | 64.93 | 65.21 | 63.75 | 63.95 | 9,358 | -1.27(-1.94%) |
Jul 31, 2002 | 65.25 | 65.25 | 64.03 | 65.21 | 1,132,857 | +0.71(+1.11%) |
Jul 30, 2002 | 63.55 | 65.04 | 63.02 | 64.50 | 10,712 | -0.11(-0.18%) |
Jul 29, 2002 | 63.02 | 64.61 | 63.02 | 64.61 | 8,865 | +3.95(+6.51%) |
Jul 26, 2002 | 59.65 | 60.66 | 59.65 | 60.66 | 13,545 | +1.22(+2.05%) |
Jul 25, 2002 | 58.88 | 60.83 | 58.63 | 59.45 | 14,653 | -0.24(-0.41%) |
Jul 24, 2002 | 53.60 | 59.69 | 53.60 | 59.69 | 17,362 | +3.49(+6.21%) |
Jul 23, 2002 | 58.92 | 58.92 | 55.55 | 56.20 | 26,966 | -3.78(-6.30%) |
Jul 22, 2002 | 61.15 | 61.35 | 59.41 | 59.97 | 2,955 | -1.96(-3.16%) |
Jul 19, 2002 | 62.13 | 62.48 | 61.79 | 61.93 | 4,679 | -3.39(-5.18%) |
Jul 17, 2002 | 66.78 | 66.78 | 65.05 | 65.32 | 73,266 | -1.20(-1.81%) |
Jul 12, 2002 | 67.45 | 67.45 | 66.52 | 66.52 | 5,541 | -0.89(-1.31%) |
Jul 11, 2002 | 66.04 | 67.49 | 65.36 | 67.40 | 24,996 | +0.77(+1.16%) |
Jul 10, 2002 | 68.48 | 69.05 | 66.63 | 66.63 | 295,527 | -2.37(-3.44%) |
Jul 09, 2002 | 70.33 | 70.60 | 69.00 | 69.00 | 36,940 | -1.38(-1.96%) |
Jul 08, 2002 | 71.14 | 71.14 | 69.92 | 70.39 | 33,123 | -0.23(-0.32%) |
Jul 05, 2002 | 68.79 | 70.65 | 68.79 | 70.61 | 12,436 | +3.01(+4.46%) |
Jul 04, 2002 | 67.85 | 67.85 | 67.49 | 67.60 | 7,634 | +0.00(+0.00%) |
Jul 03, 2002 | 67.85 | 67.85 | 67.49 | 67.60 | 7,634 | -1.18(-1.71%) |
Jul 02, 2002 | 69.39 | 69.39 | 68.78 | 68.78 | 8,373 | -1.49(-2.13%) |
Jul 01, 2002 | 71.35 | 71.35 | 70.27 | 70.27 | 4,432 | -1.19(-1.67%) |
Jun 28, 2002 | 70.65 | 71.47 | 70.65 | 71.47 | 1,970 | +0.88(+1.24%) |
Jun 27, 2002 | 69.66 | 70.59 | 69.00 | 70.59 | 6,403 | +1.92(+2.79%) |
Jun 26, 2002 | 68.01 | 68.67 | 67.49 | 68.67 | 7,511 | -2.06(-2.92%) |
Jun 25, 2002 | 71.29 | 71.29 | 70.73 | 70.73 | 172,391 | -0.29(-0.41%) |
Jun 21, 2002 | 71.00 | 71.34 | 70.83 | 71.03 | 1,847 | -0.48(-0.67%) |
Jun 20, 2002 | 72.64 | 72.72 | 71.51 | 71.51 | 3,940 | -1.47(-2.01%) |
Jun 19, 2002 | 73.25 | 73.56 | 72.94 | 72.98 | 4,925 | -1.06(-1.44%) |
Jun 18, 2002 | 73.26 | 74.06 | 72.98 | 74.04 | 3,324 | +0.50(+0.68%) |
Jun 17, 2002 | 71.42 | 73.67 | 71.42 | 73.54 | 23,765 | +2.79(+3.94%) |
Jun 14, 2002 | 69.22 | 70.90 | 69.22 | 70.75 | 6,649 | -1.41(-1.96%) |
Jun 12, 2002 | 71.55 | 72.16 | 70.98 | 72.16 | 5,664 | +0.45(+0.62%) |
Jun 11, 2002 | 73.50 | 73.70 | 71.72 | 71.72 | 12,190 | -1.27(-1.74%) |
Jun 10, 2002 | 72.44 | 73.25 | 72.36 | 72.98 | 18,470 | +0.62(+0.85%) |
Jun 07, 2002 | 71.67 | 72.45 | 71.67 | 72.37 | 3,447 | +0.02(+0.03%) |
Jun 06, 2002 | 73.94 | 73.94 | 72.34 | 72.34 | 4,556 | -1.32(-1.80%) |