Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 65.27 | 65.27 | 64.05 | 65.22 | 1,132,636 | +0.71(+1.11%) |
Jul 30, 2002 | 63.56 | 65.05 | 63.03 | 64.51 | 10,710 | -0.11(-0.18%) |
Jul 29, 2002 | 63.03 | 64.62 | 63.03 | 64.62 | 8,864 | +3.95(+6.51%) |
Jul 26, 2002 | 59.66 | 60.68 | 59.66 | 60.68 | 13,542 | +1.22(+2.05%) |
Jul 25, 2002 | 58.89 | 60.84 | 58.65 | 59.46 | 14,650 | -0.24(-0.41%) |
Jul 24, 2002 | 53.61 | 59.70 | 53.61 | 59.70 | 17,358 | +3.49(+6.21%) |
Jul 23, 2002 | 58.93 | 58.93 | 55.56 | 56.21 | 26,961 | -3.78(-6.30%) |
Jul 22, 2002 | 61.16 | 61.37 | 59.43 | 59.99 | 2,954 | -1.96(-3.16%) |
Jul 19, 2002 | 62.14 | 62.50 | 61.81 | 61.94 | 4,678 | -3.39(-5.18%) |
Jul 17, 2002 | 66.79 | 66.79 | 65.06 | 65.33 | 73,252 | -1.20(-1.81%) |
Jul 12, 2002 | 67.46 | 67.46 | 66.53 | 66.53 | 5,540 | -0.89(-1.31%) |
Jul 11, 2002 | 66.05 | 67.50 | 65.37 | 67.42 | 24,991 | +0.77(+1.16%) |
Jul 10, 2002 | 68.49 | 69.06 | 66.65 | 66.65 | 295,470 | -2.37(-3.44%) |
Jul 09, 2002 | 70.34 | 70.62 | 69.02 | 69.02 | 36,933 | -1.38(-1.96%) |
Jul 08, 2002 | 71.15 | 71.15 | 69.94 | 70.40 | 33,117 | -0.23(-0.32%) |
Jul 05, 2002 | 68.80 | 70.67 | 68.80 | 70.63 | 12,434 | +3.01(+4.46%) |
Jul 04, 2002 | 67.86 | 67.86 | 67.51 | 67.61 | 7,632 | +0.00(+0.00%) |
Jul 03, 2002 | 67.86 | 67.86 | 67.51 | 67.61 | 7,632 | -1.18(-1.71%) |
Jul 02, 2002 | 69.41 | 69.41 | 68.79 | 68.79 | 8,371 | -1.49(-2.13%) |
Jul 01, 2002 | 71.37 | 71.37 | 70.29 | 70.29 | 4,432 | -1.19(-1.67%) |
Jun 28, 2002 | 70.67 | 71.48 | 70.67 | 71.48 | 1,969 | +0.88(+1.24%) |
Jun 27, 2002 | 69.68 | 70.60 | 69.01 | 70.60 | 6,401 | +1.92(+2.79%) |
Jun 26, 2002 | 68.03 | 68.69 | 67.51 | 68.69 | 7,509 | -2.06(-2.92%) |
Jun 25, 2002 | 71.30 | 71.30 | 70.75 | 70.75 | 172,357 | -0.29(-0.41%) |
Jun 21, 2002 | 71.02 | 71.36 | 70.85 | 71.04 | 1,846 | -0.48(-0.67%) |
Jun 20, 2002 | 72.66 | 72.74 | 71.52 | 71.52 | 3,939 | -1.47(-2.01%) |
Jun 19, 2002 | 73.27 | 73.57 | 72.96 | 72.99 | 4,924 | -1.06(-1.44%) |
Jun 18, 2002 | 73.27 | 74.08 | 72.99 | 74.05 | 3,324 | +0.50(+0.68%) |
Jun 17, 2002 | 71.44 | 73.69 | 71.44 | 73.55 | 23,760 | +2.79(+3.94%) |
Jun 14, 2002 | 69.23 | 70.91 | 69.23 | 70.76 | 6,648 | -1.41(-1.96%) |
Jun 12, 2002 | 71.56 | 72.18 | 70.99 | 72.18 | 5,663 | +0.45(+0.62%) |
Jun 11, 2002 | 73.51 | 73.71 | 71.73 | 71.73 | 12,188 | -1.27(-1.74%) |
Jun 10, 2002 | 72.45 | 73.27 | 72.37 | 73.00 | 18,466 | +0.62(+0.85%) |
Jun 07, 2002 | 71.68 | 72.46 | 71.68 | 72.38 | 3,447 | +0.02(+0.03%) |
Jun 06, 2002 | 73.96 | 73.96 | 72.36 | 72.36 | 4,555 | -1.32(-1.80%) |
Jun 05, 2002 | 73.54 | 74.07 | 73.48 | 73.68 | 3,939 | -1.86(-2.46%) |
May 31, 2002 | 75.67 | 76.19 | 75.54 | 75.54 | 2,339 | -0.13(-0.17%) |
May 28, 2002 | 76.66 | 76.66 | 75.29 | 75.67 | 6,278 | -0.96(-1.25%) |
May 27, 2002 | 77.12 | 77.25 | 76.58 | 76.63 | 2,092 | +0.00(+0.00%) |
May 24, 2002 | 77.12 | 77.25 | 76.58 | 76.63 | 2,092 | -0.55(-0.72%) |
May 23, 2002 | 76.74 | 77.18 | 76.45 | 77.18 | 9,356 | +0.81(+1.06%) |
May 22, 2002 | 76.38 | 76.40 | 75.88 | 76.37 | 10,464 | -0.19(-0.24%) |
May 21, 2002 | 77.61 | 77.88 | 76.56 | 76.56 | 10,464 | -0.57(-0.74%) |
May 20, 2002 | 77.77 | 77.77 | 76.93 | 77.12 | 28,069 | -1.13(-1.44%) |
May 17, 2002 | 78.42 | 78.42 | 78.07 | 78.25 | 6,771 | +0.33(+0.43%) |
May 16, 2002 | 77.77 | 78.05 | 77.69 | 77.92 | 7,509 | +0.39(+0.50%) |
May 15, 2002 | 77.10 | 78.20 | 77.10 | 77.53 | 10,587 | +0.17(+0.22%) |
May 14, 2002 | 76.99 | 77.36 | 76.76 | 77.36 | 2,831 | +1.51(+1.99%) |
May 13, 2002 | 75.64 | 75.94 | 75.34 | 75.85 | 5,293 | +0.71(+0.95%) |
May 10, 2002 | 75.78 | 75.78 | 74.97 | 75.13 | 3,693 | -0.50(-0.67%) |
May 09, 2002 | 75.95 | 76.12 | 75.64 | 75.64 | 6,155 | -0.95(-1.24%) |
May 08, 2002 | 75.70 | 76.59 | 75.70 | 76.59 | 24,622 | +1.97(+2.65%) |
May 07, 2002 | 74.65 | 75.00 | 74.29 | 74.61 | 3,693 | +0.35(+0.47%) |
May 06, 2002 | 76.00 | 76.11 | 74.27 | 74.27 | 6,155 | -1.84(-2.42%) |
May 03, 2002 | 75.88 | 76.18 | 75.57 | 76.11 | 2,831 | -0.02(-0.02%) |
May 02, 2002 | 75.58 | 76.18 | 75.58 | 76.13 | 4,555 | +0.82(+1.09%) |