Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 67.79 | 68.47 | 67.62 | 67.62 | 12,311 | -0.16(-0.24%) |
Aug 29, 2002 | 66.32 | 67.91 | 66.32 | 67.78 | 17,358 | +0.48(+0.71%) |
Aug 28, 2002 | 68.07 | 68.16 | 67.26 | 67.30 | 4,924 | -1.22(-1.78%) |
Aug 27, 2002 | 69.69 | 69.69 | 68.44 | 68.52 | 11,572 | -0.60(-0.87%) |
Aug 26, 2002 | 68.15 | 69.20 | 67.79 | 69.12 | 18,836 | +1.22(+1.79%) |
Aug 23, 2002 | 68.72 | 68.72 | 67.91 | 67.91 | 9,725 | -1.10(-1.59%) |
Aug 22, 2002 | 68.51 | 69.16 | 68.51 | 69.00 | 2,339 | +0.28(+0.41%) |
Aug 21, 2002 | 68.80 | 69.04 | 67.54 | 68.72 | 15,265 | +0.76(+1.12%) |
Aug 20, 2002 | 68.68 | 68.88 | 67.74 | 67.95 | 20,559 | +0.33(+0.49%) |
Aug 16, 2002 | 67.13 | 68.11 | 66.90 | 67.62 | 6,894 | -0.48(-0.70%) |
Aug 15, 2002 | 67.46 | 68.27 | 67.34 | 68.10 | 10,341 | +0.64(+0.95%) |
Aug 14, 2002 | 64.74 | 67.46 | 64.13 | 67.46 | 22,898 | +2.62(+4.05%) |
Aug 13, 2002 | 66.04 | 67.05 | 64.83 | 64.83 | 9,110 | -1.24(-1.88%) |
Aug 12, 2002 | 65.75 | 66.63 | 65.17 | 66.08 | 35,825 | +2.96(+4.70%) |
Aug 07, 2002 | 62.54 | 63.19 | 61.69 | 63.11 | 2,708 | +1.06(+1.70%) |
Aug 06, 2002 | 61.59 | 63.03 | 61.41 | 62.06 | 10,341 | +1.83(+3.03%) |
Aug 05, 2002 | 61.57 | 61.61 | 60.20 | 60.23 | 12,926 | -1.71(-2.75%) |
Aug 02, 2002 | 63.32 | 63.60 | 61.94 | 61.94 | 1,600 | -2.02(-3.16%) |
Aug 01, 2002 | 64.94 | 65.22 | 63.76 | 63.96 | 9,356 | -1.27(-1.94%) |
Jul 31, 2002 | 65.27 | 65.27 | 64.05 | 65.22 | 1,132,636 | +0.71(+1.11%) |
Jul 30, 2002 | 63.56 | 65.05 | 63.03 | 64.51 | 10,710 | -0.11(-0.18%) |
Jul 29, 2002 | 63.03 | 64.62 | 63.03 | 64.62 | 8,864 | +3.95(+6.51%) |
Jul 26, 2002 | 59.66 | 60.68 | 59.66 | 60.68 | 13,542 | +1.22(+2.05%) |
Jul 25, 2002 | 58.89 | 60.84 | 58.65 | 59.46 | 14,650 | -0.24(-0.41%) |
Jul 24, 2002 | 53.61 | 59.70 | 53.61 | 59.70 | 17,358 | +3.49(+6.21%) |
Jul 23, 2002 | 58.93 | 58.93 | 55.56 | 56.21 | 26,961 | -3.78(-6.30%) |
Jul 22, 2002 | 61.16 | 61.37 | 59.43 | 59.99 | 2,954 | -1.96(-3.16%) |
Jul 19, 2002 | 62.14 | 62.50 | 61.81 | 61.94 | 4,678 | -3.39(-5.18%) |
Jul 17, 2002 | 66.79 | 66.79 | 65.06 | 65.33 | 73,252 | -1.20(-1.81%) |
Jul 12, 2002 | 67.46 | 67.46 | 66.53 | 66.53 | 5,540 | -0.89(-1.31%) |
Jul 11, 2002 | 66.05 | 67.50 | 65.37 | 67.42 | 24,991 | +0.77(+1.16%) |
Jul 10, 2002 | 68.49 | 69.06 | 66.65 | 66.65 | 295,470 | -2.37(-3.44%) |
Jul 09, 2002 | 70.34 | 70.62 | 69.02 | 69.02 | 36,933 | -1.38(-1.96%) |
Jul 08, 2002 | 71.15 | 71.15 | 69.94 | 70.40 | 33,117 | -0.23(-0.32%) |
Jul 05, 2002 | 68.80 | 70.67 | 68.80 | 70.63 | 12,434 | +3.01(+4.46%) |
Jul 04, 2002 | 67.86 | 67.86 | 67.51 | 67.61 | 7,632 | +0.00(+0.00%) |
Jul 03, 2002 | 67.86 | 67.86 | 67.51 | 67.61 | 7,632 | -1.18(-1.71%) |
Jul 02, 2002 | 69.41 | 69.41 | 68.79 | 68.79 | 8,371 | -1.49(-2.13%) |
Jul 01, 2002 | 71.37 | 71.37 | 70.29 | 70.29 | 4,432 | -1.19(-1.67%) |
Jun 28, 2002 | 70.67 | 71.48 | 70.67 | 71.48 | 1,969 | +0.88(+1.24%) |
Jun 27, 2002 | 69.68 | 70.60 | 69.01 | 70.60 | 6,401 | +1.92(+2.79%) |
Jun 26, 2002 | 68.03 | 68.69 | 67.51 | 68.69 | 7,509 | -2.06(-2.92%) |
Jun 25, 2002 | 71.30 | 71.30 | 70.75 | 70.75 | 172,357 | -0.29(-0.41%) |
Jun 21, 2002 | 71.02 | 71.36 | 70.85 | 71.04 | 1,846 | -0.48(-0.67%) |
Jun 20, 2002 | 72.66 | 72.74 | 71.52 | 71.52 | 3,939 | -1.47(-2.01%) |
Jun 19, 2002 | 73.27 | 73.57 | 72.96 | 72.99 | 4,924 | -1.06(-1.44%) |
Jun 18, 2002 | 73.27 | 74.08 | 72.99 | 74.05 | 3,324 | +0.50(+0.68%) |
Jun 17, 2002 | 71.44 | 73.69 | 71.44 | 73.55 | 23,760 | +2.79(+3.94%) |
Jun 14, 2002 | 69.23 | 70.91 | 69.23 | 70.76 | 6,648 | -1.41(-1.96%) |
Jun 12, 2002 | 71.56 | 72.18 | 70.99 | 72.18 | 5,663 | +0.45(+0.62%) |
Jun 11, 2002 | 73.51 | 73.71 | 71.73 | 71.73 | 12,188 | -1.27(-1.74%) |
Jun 10, 2002 | 72.45 | 73.27 | 72.37 | 73.00 | 18,466 | +0.62(+0.85%) |
Jun 07, 2002 | 71.68 | 72.46 | 71.68 | 72.38 | 3,447 | +0.02(+0.03%) |
Jun 06, 2002 | 73.96 | 73.96 | 72.36 | 72.36 | 4,555 | -1.32(-1.80%) |