Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2002 | 68.25 | 68.65 | 65.50 | 68.25 | 7,600 | -0.50(-0.73%) |
Apr 30, 2002 | 68.50 | 68.75 | 68.50 | 68.75 | 23,120 | +0.25(+0.36%) |
Apr 29, 2002 | 68.60 | 68.60 | 68.20 | 68.50 | 16,780 | -0.10(-0.15%) |
Apr 26, 2002 | 69.00 | 69.25 | 68.60 | 68.60 | 3,600 | -0.60(-0.87%) |
Apr 25, 2002 | 69.20 | 69.20 | 68.85 | 69.20 | 12,560 | +0.00(+0.00%) |
Apr 24, 2002 | 69.25 | 69.25 | 67.50 | 69.20 | 171,800 | +0.45(+0.65%) |
Apr 23, 2002 | 68.75 | 69.15 | 68.25 | 68.75 | 4,980 | -0.50(-0.72%) |
Apr 22, 2002 | 69.70 | 69.70 | 68.75 | 69.25 | 12,140 | -0.25(-0.36%) |
Apr 19, 2002 | 69.50 | 69.85 | 69.45 | 69.50 | 15,060 | +0.25(+0.36%) |
Apr 18, 2002 | 69.95 | 69.95 | 69.25 | 69.25 | 1,362,000 | -0.55(-0.79%) |
Apr 17, 2002 | 69.70 | 70.00 | 69.60 | 69.80 | 14,080 | -0.15(-0.21%) |
Apr 16, 2002 | 70.70 | 70.70 | 69.90 | 69.95 | 22,800 | -0.80(-1.13%) |
Apr 15, 2002 | 71.00 | 71.00 | 70.50 | 70.75 | 1,592,000 | +0.05(+0.07%) |
Apr 12, 2002 | 71.00 | 71.00 | 70.25 | 70.70 | 8,960 | -0.30(-0.42%) |
Apr 11, 2002 | 71.45 | 71.45 | 71.00 | 71.00 | 21,180 | -0.45(-0.63%) |
Apr 10, 2002 | 71.50 | 71.50 | 71.05 | 71.45 | 18,040 | +0.20(+0.28%) |
Apr 09, 2002 | 71.20 | 71.45 | 71.00 | 71.25 | 1,560 | -0.15(-0.21%) |
Apr 08, 2002 | 71.70 | 72.00 | 71.00 | 71.40 | 24,200 | -0.35(-0.49%) |
Apr 05, 2002 | 71.75 | 72.25 | 71.70 | 71.75 | 17,820 | +0.15(+0.21%) |
Apr 04, 2002 | 72.45 | 72.45 | 71.30 | 71.60 | 1,280 | -0.85(-1.17%) |
Apr 03, 2002 | 72.90 | 72.90 | 72.40 | 72.45 | 11,020 | -0.45(-0.62%) |
Apr 02, 2002 | 73.00 | 73.00 | 72.00 | 72.90 | 8,340 | -0.10(-0.14%) |