Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 65.04 | 65.04 | 63.83 | 65.00 | 1,136,516 | +0.71(+1.11%) |
Jul 30, 2002 | 63.34 | 64.83 | 62.82 | 64.29 | 10,747 | -0.11(-0.18%) |
Jul 29, 2002 | 62.82 | 64.40 | 62.82 | 64.40 | 8,894 | +3.93(+6.51%) |
Jul 26, 2002 | 59.46 | 60.47 | 59.46 | 60.47 | 13,588 | +1.21(+2.05%) |
Jul 25, 2002 | 58.69 | 60.63 | 58.45 | 59.25 | 14,700 | -0.24(-0.41%) |
Jul 24, 2002 | 53.43 | 59.50 | 53.43 | 59.50 | 17,418 | +3.48(+6.21%) |
Jul 23, 2002 | 58.73 | 58.73 | 55.37 | 56.02 | 27,054 | -3.76(-6.30%) |
Jul 22, 2002 | 60.95 | 61.16 | 59.22 | 59.78 | 2,964 | -1.95(-3.16%) |
Jul 19, 2002 | 61.93 | 62.28 | 61.59 | 61.73 | 4,694 | -3.38(-5.18%) |
Jul 17, 2002 | 66.56 | 66.56 | 64.84 | 65.11 | 73,502 | -1.20(-1.81%) |
Jul 12, 2002 | 67.23 | 67.23 | 66.31 | 66.31 | 5,559 | -0.88(-1.31%) |
Jul 11, 2002 | 65.83 | 67.27 | 65.15 | 67.19 | 25,077 | +0.77(+1.16%) |
Jul 10, 2002 | 68.26 | 68.82 | 66.42 | 66.42 | 296,482 | -2.36(-3.44%) |
Jul 09, 2002 | 70.10 | 70.38 | 68.78 | 68.78 | 37,060 | -1.38(-1.96%) |
Jul 08, 2002 | 70.91 | 70.91 | 69.70 | 70.16 | 33,230 | -0.23(-0.32%) |
Jul 05, 2002 | 68.56 | 70.43 | 68.56 | 70.39 | 12,476 | +3.00(+4.46%) |
Jul 04, 2002 | 67.63 | 67.63 | 67.28 | 67.38 | 7,659 | +0.00(+0.00%) |
Jul 03, 2002 | 67.63 | 67.63 | 67.28 | 67.38 | 7,659 | -1.17(-1.71%) |
Jul 02, 2002 | 69.17 | 69.17 | 68.56 | 68.56 | 8,400 | -1.49(-2.13%) |
Jul 01, 2002 | 71.12 | 71.12 | 70.05 | 70.05 | 4,447 | -1.19(-1.67%) |
Jun 28, 2002 | 70.43 | 71.24 | 70.43 | 71.24 | 1,976 | +0.87(+1.24%) |
Jun 27, 2002 | 69.44 | 70.36 | 68.77 | 70.36 | 6,423 | +1.91(+2.79%) |
Jun 26, 2002 | 67.79 | 68.45 | 67.28 | 68.45 | 7,535 | -2.06(-2.92%) |
Jun 25, 2002 | 71.06 | 71.06 | 70.51 | 70.51 | 172,948 | -0.29(-0.41%) |
Jun 21, 2002 | 70.77 | 71.11 | 70.60 | 70.80 | 1,853 | -0.48(-0.67%) |
Jun 20, 2002 | 72.41 | 72.49 | 71.28 | 71.28 | 3,953 | -1.47(-2.01%) |
Jun 19, 2002 | 73.02 | 73.32 | 72.71 | 72.74 | 4,941 | -1.06(-1.44%) |
Jun 18, 2002 | 73.02 | 73.83 | 72.74 | 73.80 | 3,335 | +0.50(+0.68%) |
Jun 17, 2002 | 71.19 | 73.44 | 71.19 | 73.30 | 23,842 | +2.78(+3.94%) |
Jun 14, 2002 | 68.99 | 70.67 | 68.99 | 70.52 | 6,670 | -1.41(-1.96%) |
Jun 12, 2002 | 71.32 | 71.93 | 70.75 | 71.93 | 5,682 | +0.45(+0.62%) |
Jun 11, 2002 | 73.26 | 73.46 | 71.49 | 71.49 | 12,229 | -1.26(-1.74%) |
Jun 10, 2002 | 72.21 | 73.02 | 72.13 | 72.75 | 18,530 | +0.62(+0.85%) |
Jun 07, 2002 | 71.44 | 72.21 | 71.44 | 72.13 | 3,458 | +0.02(+0.03%) |
Jun 06, 2002 | 73.70 | 73.70 | 72.11 | 72.11 | 4,570 | -1.32(-1.80%) |
Jun 05, 2002 | 73.29 | 73.82 | 73.23 | 73.43 | 3,953 | -1.85(-2.46%) |
May 31, 2002 | 75.41 | 75.93 | 75.28 | 75.28 | 2,347 | -0.13(-0.17%) |
May 28, 2002 | 76.40 | 76.40 | 75.03 | 75.41 | 6,300 | -0.96(-1.25%) |
May 27, 2002 | 76.86 | 76.98 | 76.32 | 76.37 | 2,100 | +0.00(+0.00%) |
May 24, 2002 | 76.86 | 76.98 | 76.32 | 76.37 | 2,100 | -0.55(-0.72%) |
May 23, 2002 | 76.48 | 76.92 | 76.19 | 76.92 | 9,388 | +0.81(+1.06%) |
May 22, 2002 | 76.12 | 76.14 | 75.62 | 76.11 | 10,500 | -0.19(-0.24%) |
May 21, 2002 | 77.35 | 77.61 | 76.29 | 76.29 | 10,500 | -0.57(-0.74%) |
May 20, 2002 | 77.51 | 77.51 | 76.67 | 76.86 | 28,165 | -1.13(-1.44%) |
May 17, 2002 | 78.16 | 78.16 | 77.80 | 77.99 | 6,794 | +0.33(+0.43%) |
May 16, 2002 | 77.51 | 77.78 | 77.43 | 77.65 | 7,535 | +0.39(+0.50%) |
May 15, 2002 | 76.84 | 77.94 | 76.84 | 77.27 | 10,623 | +0.17(+0.22%) |
May 14, 2002 | 76.73 | 77.10 | 76.50 | 77.10 | 2,841 | +1.51(+1.99%) |
May 13, 2002 | 75.38 | 75.68 | 75.08 | 75.59 | 5,311 | +0.71(+0.95%) |
May 10, 2002 | 75.53 | 75.53 | 74.72 | 74.88 | 3,706 | -0.50(-0.67%) |
May 09, 2002 | 75.69 | 75.86 | 75.38 | 75.38 | 6,176 | -0.95(-1.24%) |
May 08, 2002 | 75.44 | 76.33 | 75.44 | 76.33 | 24,706 | +1.97(+2.65%) |
May 07, 2002 | 74.39 | 74.74 | 74.04 | 74.36 | 3,706 | +0.35(+0.47%) |
May 06, 2002 | 75.74 | 75.85 | 74.01 | 74.01 | 6,176 | -1.84(-2.42%) |
May 03, 2002 | 75.62 | 75.92 | 75.31 | 75.85 | 2,841 | -0.02(-0.02%) |
May 02, 2002 | 75.32 | 75.92 | 75.32 | 75.87 | 4,570 | +0.82(+1.09%) |