Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 67.56 | 68.24 | 67.39 | 67.39 | 12,353 | -0.16(-0.24%) |
Aug 29, 2002 | 66.09 | 67.67 | 66.09 | 67.55 | 17,418 | +0.48(+0.71%) |
Aug 28, 2002 | 67.84 | 67.92 | 67.03 | 67.07 | 4,941 | -1.21(-1.78%) |
Aug 27, 2002 | 69.45 | 69.45 | 68.21 | 68.29 | 11,612 | -0.60(-0.87%) |
Aug 26, 2002 | 67.92 | 68.97 | 67.56 | 68.89 | 18,900 | +1.21(+1.79%) |
Aug 23, 2002 | 68.48 | 68.48 | 67.67 | 67.67 | 9,759 | -1.09(-1.59%) |
Aug 22, 2002 | 68.28 | 68.93 | 68.28 | 68.77 | 2,347 | +0.28(+0.41%) |
Aug 21, 2002 | 68.56 | 68.81 | 67.31 | 68.48 | 15,318 | +0.76(+1.12%) |
Aug 20, 2002 | 68.44 | 68.64 | 67.51 | 67.72 | 20,630 | +0.33(+0.49%) |
Aug 16, 2002 | 66.90 | 67.88 | 66.67 | 67.39 | 6,917 | -0.48(-0.70%) |
Aug 15, 2002 | 67.23 | 68.04 | 67.11 | 67.87 | 10,376 | +0.64(+0.95%) |
Aug 14, 2002 | 64.52 | 67.23 | 63.91 | 67.23 | 22,977 | +2.61(+4.05%) |
Aug 13, 2002 | 65.81 | 66.82 | 64.61 | 64.61 | 9,141 | -1.24(-1.88%) |
Aug 12, 2002 | 65.53 | 66.40 | 64.95 | 65.85 | 35,948 | +2.95(+4.70%) |
Aug 07, 2002 | 62.33 | 62.98 | 61.48 | 62.90 | 2,717 | +1.05(+1.70%) |
Aug 06, 2002 | 61.38 | 62.82 | 61.20 | 61.85 | 10,376 | +1.82(+3.03%) |
Aug 05, 2002 | 61.36 | 61.40 | 59.99 | 60.02 | 12,971 | -1.70(-2.75%) |
Aug 02, 2002 | 63.11 | 63.38 | 61.72 | 61.72 | 1,605 | -2.02(-3.16%) |
Aug 01, 2002 | 64.72 | 65.00 | 63.55 | 63.74 | 9,388 | -1.26(-1.94%) |
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%) |