Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 64.75 | 65.00 | 64.25 | 64.35 | 1,960 | -0.50(-0.77%) |
Jul 30, 2002 | 65.50 | 65.50 | 64.50 | 64.85 | 1,180 | -0.40(-0.61%) |
Jul 29, 2002 | 62.65 | 65.25 | 62.65 | 65.25 | 232,000 | +2.70(+4.32%) |
Jul 26, 2002 | 62.45 | 62.75 | 62.45 | 62.55 | 2,700 | +0.10(+0.16%) |
Jul 25, 2002 | 60.70 | 62.75 | 60.25 | 62.45 | 11,020 | +1.75(+2.88%) |
Jul 24, 2002 | 61.30 | 61.30 | 60.55 | 60.70 | 3,560 | -1.05(-1.70%) |
Jul 23, 2002 | 61.50 | 61.75 | 61.25 | 61.75 | 5,140 | +0.25(+0.41%) |
Jul 22, 2002 | 60.90 | 62.00 | 60.65 | 61.50 | 3,360 | +0.60(+0.99%) |
Jul 19, 2002 | 61.50 | 62.00 | 60.75 | 60.90 | 1,380 | -2.85(-4.47%) |
Jul 17, 2002 | 64.95 | 65.20 | 63.75 | 63.75 | 8,900 | -5.00(-7.27%) |
Jul 12, 2002 | 70.25 | 70.25 | 68.75 | 68.75 | 1,540 | -1.50(-2.14%) |
Jul 11, 2002 | 72.25 | 72.30 | 70.00 | 70.25 | 4,960 | -2.25(-3.10%) |
Jul 10, 2002 | 72.60 | 72.60 | 71.75 | 72.50 | 1,520 | +0.00(+0.00%) |
Jul 09, 2002 | 72.45 | 72.50 | 72.45 | 72.50 | 12,360 | +0.05(+0.07%) |
Jul 08, 2002 | 72.00 | 72.45 | 72.00 | 72.45 | 7,240 | +0.45(+0.63%) |
Jul 05, 2002 | 72.00 | 72.00 | 71.95 | 72.00 | 9,520 | +0.00(+0.00%) |
Jul 04, 2002 | 73.50 | 73.50 | 72.00 | 72.00 | 1,560 | +0.00(+0.00%) |
Jul 03, 2002 | 73.50 | 73.50 | 72.00 | 72.00 | 1,560 | -1.50(-2.04%) |
Jul 02, 2002 | 75.20 | 75.50 | 73.50 | 73.50 | 4,900 | -1.70(-2.26%) |
Jul 01, 2002 | 75.70 | 75.70 | 75.00 | 75.20 | 1,240 | -0.75(-0.99%) |
Jun 28, 2002 | 76.00 | 76.00 | 75.75 | 75.95 | 1,520 | -0.05(-0.07%) |
Jun 27, 2002 | 76.80 | 76.80 | 74.85 | 76.00 | 5,400 | -0.75(-0.98%) |
Jun 26, 2002 | 78.75 | 78.75 | 76.75 | 76.75 | 8,000 | -1.75(-2.23%) |
Jun 25, 2002 | 79.80 | 80.00 | 78.50 | 78.50 | 7,940 | -2.00(-2.48%) |
Jun 21, 2002 | 78.75 | 81.25 | 78.75 | 80.50 | 32,020 | +0.50(+0.62%) |
Jun 20, 2002 | 79.00 | 80.50 | 79.00 | 80.00 | 4,680 | +1.25(+1.59%) |
Jun 19, 2002 | 79.00 | 79.50 | 78.50 | 78.75 | 1,800 | -0.50(-0.63%) |
Jun 18, 2002 | 78.50 | 79.25 | 78.50 | 79.25 | 4,700 | +0.50(+0.63%) |
Jun 17, 2002 | 78.00 | 78.75 | 77.65 | 78.75 | 3,320 | +1.00(+1.29%) |
Jun 14, 2002 | 78.25 | 78.30 | 77.45 | 77.75 | 2,240 | -0.90(-1.14%) |
Jun 12, 2002 | 78.50 | 78.75 | 78.50 | 78.65 | 8,140 | +0.10(+0.13%) |
Jun 11, 2002 | 78.75 | 79.50 | 78.25 | 78.55 | 10,760 | -0.30(-0.38%) |
Jun 10, 2002 | 76.55 | 80.00 | 76.55 | 78.85 | 7,080 | +2.10(+2.74%) |
Jun 07, 2002 | 75.40 | 77.50 | 75.00 | 76.75 | 3,960 | +0.85(+1.12%) |
Jun 06, 2002 | 75.75 | 75.90 | 75.00 | 75.90 | 6,720 | +0.15(+0.20%) |
Jun 05, 2002 | 73.55 | 75.80 | 73.55 | 75.75 | 13,260 | +2.00(+2.71%) |
May 31, 2002 | 73.25 | 74.50 | 73.25 | 73.75 | 10,840 | +0.25(+0.34%) |
May 28, 2002 | 75.00 | 75.00 | 73.50 | 73.50 | 5,220 | -1.50(-2.00%) |
May 27, 2002 | 75.50 | 75.50 | 75.00 | 75.00 | 180 | +0.00(+0.00%) |
May 24, 2002 | 75.50 | 75.50 | 75.00 | 75.00 | 180 | -0.50(-0.66%) |
May 23, 2002 | 74.25 | 75.50 | 74.00 | 75.50 | 39,980 | +1.50(+2.03%) |
May 22, 2002 | 73.00 | 75.40 | 72.75 | 74.00 | 21,920 | +1.45(+2.00%) |
May 21, 2002 | 73.00 | 73.50 | 72.50 | 72.55 | 8,320 | -0.45(-0.62%) |
May 20, 2002 | 73.70 | 73.70 | 72.75 | 73.00 | 4,140 | -0.20(-0.27%) |
May 17, 2002 | 73.00 | 73.50 | 72.80 | 73.20 | 3,860 | +0.45(+0.62%) |
May 16, 2002 | 73.25 | 73.25 | 72.50 | 72.75 | 5,880 | +0.00(+0.00%) |
May 15, 2002 | 73.00 | 73.50 | 72.50 | 72.75 | 5,980 | -0.30(-0.41%) |
May 14, 2002 | 70.00 | 74.00 | 69.95 | 73.05 | 35,860 | +3.25(+4.66%) |
May 13, 2002 | 68.00 | 70.00 | 68.00 | 69.80 | 24,740 | +2.05(+3.03%) |
May 10, 2002 | 67.50 | 68.50 | 67.00 | 67.75 | 33,220 | +0.25(+0.37%) |
May 09, 2002 | 66.85 | 67.50 | 66.55 | 67.50 | 43,980 | +0.75(+1.12%) |
May 08, 2002 | 67.95 | 68.00 | 66.50 | 66.75 | 47,340 | -1.25(-1.84%) |
May 07, 2002 | 68.00 | 68.00 | 67.50 | 68.00 | 4,980 | +0.00(+0.00%) |
May 06, 2002 | 68.15 | 68.25 | 67.70 | 68.00 | 27,740 | -0.25(-0.37%) |
May 03, 2002 | 68.00 | 68.25 | 67.75 | 68.25 | 12,600 | -0.10(-0.15%) |
May 02, 2002 | 68.25 | 68.65 | 68.20 | 68.35 | 10,920 | +0.10(+0.15%) |