Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 05, 2002 | 73.53 | 74.06 | 73.46 | 73.67 | 3,940 | -1.86(-2.46%) |
May 31, 2002 | 75.66 | 76.18 | 75.53 | 75.53 | 2,339 | -0.13(-0.17%) |
May 28, 2002 | 76.65 | 76.65 | 75.27 | 75.66 | 6,279 | -0.96(-1.25%) |
May 27, 2002 | 77.11 | 77.23 | 76.57 | 76.61 | 2,093 | +0.00(+0.00%) |
May 24, 2002 | 77.11 | 77.23 | 76.57 | 76.61 | 2,093 | -0.55(-0.72%) |
May 23, 2002 | 76.73 | 77.17 | 76.44 | 77.17 | 9,358 | +0.81(+1.06%) |
May 22, 2002 | 76.36 | 76.39 | 75.87 | 76.35 | 10,466 | -0.19(-0.24%) |
May 21, 2002 | 77.60 | 77.86 | 76.54 | 76.54 | 10,466 | -0.57(-0.74%) |
May 20, 2002 | 77.76 | 77.76 | 76.91 | 77.11 | 28,075 | -1.13(-1.44%) |
May 17, 2002 | 78.41 | 78.41 | 78.05 | 78.24 | 6,772 | +0.33(+0.43%) |
May 16, 2002 | 77.76 | 78.04 | 77.68 | 77.91 | 7,511 | +0.39(+0.50%) |
May 15, 2002 | 77.09 | 78.19 | 77.09 | 77.52 | 10,589 | +0.17(+0.22%) |
May 14, 2002 | 76.98 | 77.34 | 76.74 | 77.34 | 2,832 | +1.51(+1.99%) |
May 13, 2002 | 75.62 | 75.92 | 75.32 | 75.83 | 5,294 | +0.71(+0.95%) |
May 10, 2002 | 75.77 | 75.77 | 74.96 | 75.12 | 3,694 | -0.50(-0.67%) |
May 09, 2002 | 75.93 | 76.10 | 75.62 | 75.62 | 6,156 | -0.95(-1.24%) |
May 08, 2002 | 75.69 | 76.57 | 75.69 | 76.57 | 24,627 | +1.97(+2.65%) |
May 07, 2002 | 74.63 | 74.98 | 74.28 | 74.60 | 3,694 | +0.35(+0.47%) |
May 06, 2002 | 75.98 | 76.09 | 74.25 | 74.25 | 6,156 | -1.84(-2.42%) |
May 03, 2002 | 75.87 | 76.17 | 75.56 | 76.09 | 2,832 | -0.02(-0.02%) |
May 02, 2002 | 75.57 | 76.17 | 75.57 | 76.11 | 4,556 | +0.82(+1.09%) |