Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 64.41 | 64.80 | 63.62 | 64.51 | 11,845 | -1.29(-1.95%) |
Jul 30, 2002 | 65.10 | 65.92 | 64.93 | 65.80 | 26,988 | +0.45(+0.69%) |
Jul 29, 2002 | 64.95 | 67.56 | 64.95 | 65.34 | 111,497 | +0.25(+0.38%) |
Jul 26, 2002 | 64.53 | 65.54 | 64.26 | 65.10 | 27,721 | +0.00(+0.00%) |
Jul 25, 2002 | 64.53 | 65.18 | 63.79 | 65.10 | 19,661 | -1.07(-1.62%) |
Jul 24, 2002 | 62.03 | 66.49 | 62.02 | 66.17 | 36,758 | +3.13(+4.96%) |
Jul 23, 2002 | 65.34 | 65.44 | 63.04 | 63.04 | 20,394 | -2.06(-3.16%) |
Jul 22, 2002 | 67.38 | 67.93 | 64.94 | 65.10 | 38,590 | -2.21(-3.28%) |
Jul 19, 2002 | 66.82 | 68.04 | 66.82 | 67.31 | 20,760 | +0.40(+0.60%) |
Jul 17, 2002 | 67.78 | 68.29 | 66.90 | 66.91 | 34,926 | +3.45(+5.43%) |
Jul 12, 2002 | 64.12 | 64.35 | 62.87 | 63.46 | 13,799 | +0.00(+0.00%) |
Jul 11, 2002 | 63.07 | 63.71 | 62.54 | 63.46 | 37,125 | +0.00(+0.00%) |
Jul 10, 2002 | 65.12 | 65.21 | 63.05 | 63.46 | 24,424 | -0.20(-0.32%) |
Jul 09, 2002 | 64.80 | 64.80 | 63.67 | 63.67 | 45,795 | -0.20(-0.32%) |
Jul 08, 2002 | 63.87 | 63.87 | 63.87 | 63.87 | 55,809 | +0.00(+0.00%) |
Jul 05, 2002 | 63.53 | 65.05 | 63.53 | 63.87 | 12,822 | +1.98(+3.20%) |
Jul 04, 2002 | 60.89 | 61.89 | 60.19 | 61.89 | 32,972 | +0.00(+0.00%) |
Jul 03, 2002 | 60.89 | 61.89 | 60.19 | 61.89 | 32,972 | +1.00(+1.64%) |
Jul 02, 2002 | 63.14 | 63.58 | 60.63 | 60.89 | 29,431 | -2.16(-3.43%) |
Jul 01, 2002 | 64.79 | 65.26 | 63.05 | 63.05 | 70,097 | -0.90(-1.41%) |
Jun 28, 2002 | 63.67 | 64.80 | 63.67 | 63.95 | 23,081 | +0.65(+1.02%) |
Jun 27, 2002 | 63.54 | 63.54 | 62.56 | 63.31 | 21,859 | +0.33(+0.52%) |
Jun 26, 2002 | 61.62 | 63.05 | 61.62 | 62.98 | 25,889 | +0.75(+1.20%) |
Jun 25, 2002 | 63.23 | 63.38 | 62.23 | 62.23 | 40,178 | -0.41(-0.65%) |
Jun 21, 2002 | 62.31 | 63.04 | 62.03 | 62.64 | 10,136 | +0.82(+1.32%) |
Jun 20, 2002 | 62.30 | 62.30 | 61.32 | 61.82 | 26,744 | -0.57(-0.92%) |
Jun 19, 2002 | 62.64 | 63.46 | 61.91 | 62.40 | 18,196 | -1.06(-1.68%) |
Jun 18, 2002 | 63.22 | 63.99 | 63.22 | 63.46 | 11,235 | +0.16(+0.26%) |
Jun 17, 2002 | 62.52 | 63.85 | 62.27 | 63.30 | 31,507 | +2.21(+3.62%) |
Jun 14, 2002 | 61.02 | 61.40 | 60.33 | 61.09 | 40,544 | -3.07(-4.79%) |
Jun 12, 2002 | 63.54 | 64.16 | 63.22 | 64.16 | 37,735 | -0.25(-0.39%) |
Jun 11, 2002 | 64.22 | 65.67 | 64.22 | 64.41 | 19,173 | +2.01(+3.23%) |
Jun 10, 2002 | 63.23 | 63.34 | 62.40 | 62.40 | 7,083 | +0.00(+0.00%) |
Jun 07, 2002 | 61.74 | 62.81 | 61.62 | 62.40 | 19,051 | +0.74(+1.20%) |
Jun 06, 2002 | 63.83 | 63.83 | 61.66 | 61.66 | 17,951 | -2.54(-3.95%) |
Jun 05, 2002 | 63.87 | 64.32 | 63.71 | 64.20 | 24,790 | -1.11(-1.69%) |
May 31, 2002 | 65.92 | 66.30 | 65.12 | 65.30 | 9,525 | -1.76(-2.63%) |
May 28, 2002 | 67.56 | 67.65 | 67.06 | 67.06 | 277,216 | +0.90(+1.36%) |
May 27, 2002 | 66.25 | 66.86 | 66.16 | 66.16 | 11,723 | +0.00(+0.00%) |
May 24, 2002 | 66.25 | 66.86 | 66.16 | 66.16 | 11,723 | -0.33(-0.49%) |
May 23, 2002 | 66.03 | 66.98 | 65.96 | 66.49 | 9,037 | -0.20(-0.31%) |
May 22, 2002 | 66.88 | 67.31 | 66.49 | 66.70 | 10,868 | +1.02(+1.56%) |
May 21, 2002 | 66.24 | 66.53 | 65.67 | 65.67 | 9,403 | -0.61(-0.93%) |
May 20, 2002 | 66.37 | 66.81 | 65.95 | 66.29 | 14,776 | -3.32(-4.76%) |
May 17, 2002 | 69.60 | 69.85 | 69.48 | 69.60 | 1,831 | +0.00(+0.00%) |
May 16, 2002 | 68.53 | 69.60 | 68.29 | 69.60 | 207,607 | +1.07(+1.57%) |
May 15, 2002 | 67.51 | 69.19 | 67.51 | 68.53 | 18,562 | +0.75(+1.11%) |
May 14, 2002 | 67.41 | 68.13 | 66.95 | 67.78 | 297,855 | +1.24(+1.87%) |
May 13, 2002 | 66.24 | 66.79 | 66.04 | 66.53 | 9,891 | +2.58(+4.03%) |
May 10, 2002 | 65.71 | 65.77 | 63.95 | 63.95 | 11,601 | -1.56(-2.38%) |
May 09, 2002 | 65.68 | 66.21 | 65.43 | 65.51 | 7,205 | -0.74(-1.11%) |
May 08, 2002 | 65.07 | 66.25 | 65.02 | 66.25 | 6,594 | +2.29(+3.59%) |
May 07, 2002 | 63.49 | 64.12 | 62.97 | 63.95 | 13,677 | +1.06(+1.68%) |
May 06, 2002 | 62.19 | 63.30 | 62.09 | 62.90 | 11,479 | +0.01(+0.01%) |
May 03, 2002 | 62.71 | 63.62 | 62.09 | 62.89 | 9,403 | +0.61(+0.99%) |
May 02, 2002 | 63.71 | 63.82 | 62.27 | 62.27 | 16,242 | -2.91(-4.46%) |