Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 66.35 | 67.08 | 65.46 | 66.99 | 5,090,562 | +0.30(+0.45%) |
Jul 30, 2002 | 65.57 | 67.00 | 65.11 | 66.69 | 449,367 | +0.95(+1.45%) |
Jul 29, 2002 | 64.18 | 66.21 | 64.11 | 65.73 | 375,881 | +2.84(+4.51%) |
Jul 26, 2002 | 61.99 | 62.90 | 61.61 | 62.90 | 224,547 | +1.20(+1.94%) |
Jul 25, 2002 | 61.52 | 62.88 | 59.96 | 61.70 | 433,552 | -0.40(-0.65%) |
Jul 24, 2002 | 57.46 | 62.63 | 57.04 | 62.10 | 1,193,224 | +3.54(+6.04%) |
Jul 23, 2002 | 60.55 | 60.95 | 58.49 | 58.57 | 438,733 | -1.65(-2.74%) |
Jul 22, 2002 | 61.61 | 63.00 | 59.79 | 60.22 | 912,232 | -1.98(-3.18%) |
Jul 19, 2002 | 63.63 | 64.08 | 61.80 | 62.20 | 878,693 | -4.39(-6.59%) |
Jul 17, 2002 | 68.21 | 68.72 | 66.00 | 66.58 | 237,635 | -0.96(-1.42%) |
Jul 12, 2002 | 68.58 | 68.73 | 67.16 | 67.55 | 254,541 | -0.70(-1.03%) |
Jul 11, 2002 | 67.02 | 68.39 | 66.20 | 68.25 | 644,330 | +0.62(+0.92%) |
Jul 10, 2002 | 70.25 | 70.36 | 67.60 | 67.63 | 363,338 | -2.38(-3.39%) |
Jul 09, 2002 | 71.73 | 72.05 | 70.00 | 70.00 | 388,424 | -1.90(-2.64%) |
Jul 08, 2002 | 72.64 | 72.94 | 71.63 | 71.90 | 10,770,647 | -0.82(-1.13%) |
Jul 05, 2002 | 70.96 | 72.75 | 70.96 | 72.72 | 327,482 | +2.57(+3.66%) |
Jul 04, 2002 | 69.43 | 70.22 | 68.80 | 70.16 | 913,187 | +0.00(+0.00%) |
Jul 03, 2002 | 69.43 | 70.22 | 68.80 | 70.16 | 913,187 | +0.45(+0.64%) |
Jul 02, 2002 | 70.96 | 71.29 | 69.54 | 69.71 | 409,011 | -1.51(-2.12%) |
Jul 01, 2002 | 72.74 | 73.02 | 71.10 | 71.22 | 180,646 | -1.41(-1.94%) |
Jun 28, 2002 | 72.72 | 73.64 | 72.63 | 72.63 | 219,639 | -0.07(-0.10%) |
Jun 27, 2002 | 72.30 | 72.70 | 70.91 | 72.70 | 289,580 | +1.06(+1.48%) |
Jun 26, 2002 | 69.86 | 71.88 | 69.86 | 71.64 | 1,234,670 | +0.12(+0.16%) |
Jun 25, 2002 | 73.63 | 73.97 | 71.52 | 71.52 | 236,136 | -1.26(-1.73%) |
Jun 21, 2002 | 73.20 | 73.90 | 72.34 | 72.78 | 1,398,820 | -1.22(-1.65%) |
Jun 20, 2002 | 74.92 | 75.29 | 73.84 | 74.00 | 218,003 | -0.81(-1.09%) |
Jun 19, 2002 | 75.67 | 76.27 | 74.81 | 74.81 | 92,845 | -1.42(-1.86%) |
Jun 18, 2002 | 75.84 | 76.49 | 75.84 | 76.23 | 198,098 | +0.07(+0.09%) |
Jun 17, 2002 | 74.45 | 76.16 | 74.45 | 76.16 | 176,693 | +1.74(+2.34%) |
Jun 14, 2002 | 73.47 | 74.45 | 72.21 | 74.43 | 200,961 | -0.82(-1.09%) |
Jun 12, 2002 | 74.70 | 75.38 | 73.90 | 75.25 | 152,970 | +0.52(+0.70%) |
Jun 11, 2002 | 76.52 | 76.60 | 74.65 | 74.73 | 90,936 | -1.36(-1.79%) |
Jun 10, 2002 | 75.88 | 76.54 | 75.57 | 76.09 | 153,515 | +0.38(+0.50%) |
Jun 07, 2002 | 74.85 | 76.19 | 74.68 | 75.71 | 201,915 | -0.15(-0.19%) |
Jun 06, 2002 | 77.29 | 77.29 | 75.75 | 75.86 | 154,333 | -1.57(-2.03%) |
Jun 05, 2002 | 76.76 | 77.46 | 76.67 | 77.43 | 87,255 | -1.11(-1.42%) |
May 31, 2002 | 78.84 | 79.58 | 78.54 | 78.54 | 373,291 | -0.67(-0.84%) |
May 28, 2002 | 79.98 | 79.98 | 78.85 | 79.21 | 316,711 | -0.56(-0.70%) |
May 27, 2002 | 80.72 | 80.68 | 79.71 | 79.77 | 173,966 | +0.00(+0.00%) |
May 24, 2002 | 80.72 | 80.68 | 79.71 | 79.77 | 173,966 | -1.02(-1.26%) |
May 23, 2002 | 80.19 | 80.83 | 79.62 | 80.78 | 372,064 | +0.80(+1.00%) |
May 22, 2002 | 79.51 | 79.99 | 79.29 | 79.99 | 178,192 | +0.35(+0.44%) |
May 21, 2002 | 80.76 | 80.95 | 79.51 | 79.63 | 84,529 | -0.87(-1.08%) |
May 20, 2002 | 81.03 | 81.03 | 80.37 | 80.50 | 119,158 | -0.89(-1.09%) |
May 17, 2002 | 81.21 | 81.56 | 80.79 | 81.39 | 2,206,074 | +0.47(+0.58%) |
May 16, 2002 | 80.40 | 80.95 | 80.24 | 80.92 | 218,548 | +0.62(+0.77%) |
May 15, 2002 | 80.35 | 81.25 | 80.23 | 80.30 | 163,468 | -0.52(-0.64%) |
May 14, 2002 | 80.39 | 80.84 | 80.03 | 80.82 | 4,839,974 | +1.67(+2.11%) |
May 13, 2002 | 77.92 | 79.18 | 77.67 | 79.15 | 159,650 | +1.61(+2.07%) |
May 10, 2002 | 79.14 | 79.17 | 77.54 | 77.54 | 122,567 | -1.45(-1.84%) |
May 09, 2002 | 79.67 | 79.91 | 78.94 | 79.00 | 133,201 | -0.95(-1.19%) |
May 08, 2002 | 78.56 | 80.18 | 78.56 | 79.95 | 150,789 | +2.88(+3.74%) |
May 07, 2002 | 77.78 | 77.95 | 76.96 | 77.07 | 539,895 | -0.36(-0.46%) |
May 06, 2002 | 78.92 | 79.19 | 77.43 | 77.43 | 357,885 | -1.52(-1.92%) |
May 03, 2002 | 79.66 | 79.66 | 78.67 | 78.94 | 206,687 | -0.84(-1.05%) |
May 02, 2002 | 79.96 | 80.31 | 79.44 | 79.78 | 137,564 | -0.28(-0.35%) |