Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 67.48 | 68.50 | 65.63 | 65.64 | 69,985 | -1.93(-2.85%) |
Jun 27, 2002 | 68.16 | 68.50 | 67.50 | 67.56 | 2,934 | -0.59(-0.87%) |
Jun 26, 2002 | 67.44 | 68.86 | 66.50 | 68.16 | 39,907 | +2.37(+3.61%) |
Jun 25, 2002 | 67.48 | 68.16 | 65.79 | 65.79 | 15,699 | -2.36(-3.46%) |
Jun 21, 2002 | 68.26 | 68.30 | 67.37 | 68.14 | 5,428 | -0.70(-1.01%) |
Jun 20, 2002 | 65.77 | 68.84 | 65.77 | 68.84 | 14,965 | +1.32(+1.95%) |
Jun 19, 2002 | 68.16 | 68.45 | 67.13 | 67.52 | 13,938 | -1.57(-2.28%) |
Jun 18, 2002 | 66.79 | 69.10 | 65.68 | 69.10 | 43,575 | +3.20(+4.85%) |
Jun 17, 2002 | 65.99 | 67.34 | 65.60 | 65.90 | 11,444 | +0.06(+0.09%) |
Jun 14, 2002 | 65.69 | 67.08 | 65.69 | 65.84 | 10,563 | -0.27(-0.41%) |
Jun 12, 2002 | 66.79 | 67.85 | 65.59 | 66.11 | 26,703 | -1.84(-2.71%) |
Jun 11, 2002 | 66.24 | 67.95 | 66.24 | 67.95 | 12,471 | +1.81(+2.74%) |
Jun 10, 2002 | 67.48 | 67.48 | 66.11 | 66.14 | 11,884 | -1.51(-2.23%) |
Jun 07, 2002 | 67.65 | 68.12 | 67.64 | 67.65 | 3,374 | +0.00(+0.00%) |
Jun 06, 2002 | 67.48 | 68.46 | 67.48 | 67.65 | 8,803 | -1.19(-1.73%) |
Jun 05, 2002 | 67.48 | 69.00 | 67.48 | 68.84 | 7,189 | +0.13(+0.19%) |
May 31, 2002 | 68.31 | 68.84 | 68.02 | 68.71 | 13,498 | +1.92(+2.87%) |
May 28, 2002 | 66.79 | 66.79 | 65.13 | 66.79 | 21,127 | +0.00(+0.00%) |
May 27, 2002 | 66.66 | 66.79 | 66.66 | 66.79 | 13,791 | +0.00(+0.00%) |
May 24, 2002 | 66.66 | 66.79 | 66.66 | 66.79 | 13,791 | +0.55(+0.82%) |
May 23, 2002 | 66.13 | 67.46 | 66.12 | 66.25 | 7,922 | -0.28(-0.42%) |
May 22, 2002 | 65.79 | 67.73 | 65.79 | 66.53 | 12,764 | -0.88(-1.30%) |
May 21, 2002 | 66.79 | 67.44 | 66.12 | 67.41 | 29,637 | +0.66(+0.99%) |
May 20, 2002 | 66.53 | 67.45 | 66.53 | 66.75 | 3,814 | -0.63(-0.93%) |
May 17, 2002 | 67.37 | 67.37 | 66.86 | 67.37 | 3,521 | +0.00(+0.00%) |
May 16, 2002 | 67.75 | 67.75 | 66.15 | 67.37 | 6,895 | -0.27(-0.40%) |
May 15, 2002 | 65.61 | 67.65 | 65.61 | 67.64 | 5,722 | +0.52(+0.77%) |
May 14, 2002 | 66.79 | 67.48 | 66.11 | 67.13 | 6,895 | +0.70(+1.05%) |
May 13, 2002 | 67.13 | 67.13 | 65.96 | 66.43 | 5,281 | -0.64(-0.95%) |
May 10, 2002 | 66.49 | 67.13 | 66.49 | 67.07 | 4,548 | +0.10(+0.15%) |
May 09, 2002 | 66.79 | 67.47 | 66.16 | 66.96 | 5,135 | +0.80(+1.22%) |
May 08, 2002 | 67.61 | 67.68 | 66.11 | 66.16 | 5,722 | -1.52(-2.25%) |
May 07, 2002 | 65.77 | 68.67 | 65.77 | 67.68 | 13,058 | +0.14(+0.20%) |
May 06, 2002 | 66.12 | 68.02 | 66.12 | 67.54 | 9,390 | +0.10(+0.14%) |
May 03, 2002 | 67.46 | 67.94 | 66.39 | 67.45 | 7,336 | -0.03(-0.04%) |
May 02, 2002 | 66.79 | 67.48 | 66.37 | 67.48 | 9,536 | +0.00(+0.00%) |
May 01, 2002 | 66.56 | 67.71 | 66.56 | 67.47 | 11,444 | -0.27(-0.40%) |
Apr 30, 2002 | 65.19 | 67.75 | 65.19 | 67.75 | 12,031 | +1.02(+1.53%) |
Apr 29, 2002 | 64.49 | 66.83 | 64.49 | 66.73 | 6,749 | -0.10(-0.14%) |
Apr 26, 2002 | 64.42 | 67.13 | 64.42 | 66.82 | 11,737 | +0.13(+0.19%) |
Apr 25, 2002 | 65.43 | 66.79 | 65.43 | 66.69 | 17,166 | +0.20(+0.31%) |
Apr 24, 2002 | 65.39 | 66.79 | 62.71 | 66.49 | 32,865 | +1.14(+1.74%) |
Apr 23, 2002 | 64.44 | 65.36 | 63.73 | 65.35 | 8,803 | +1.79(+2.82%) |
Apr 22, 2002 | 63.39 | 63.56 | 62.04 | 63.56 | 4,108 | -0.50(-0.79%) |
Apr 19, 2002 | 65.04 | 65.04 | 63.40 | 64.06 | 10,123 | -0.04(-0.07%) |
Apr 18, 2002 | 64.95 | 66.11 | 63.91 | 64.10 | 27,436 | -1.19(-1.83%) |
Apr 17, 2002 | 65.10 | 66.45 | 65.10 | 65.29 | 21,421 | -1.40(-2.10%) |
Apr 16, 2002 | 66.04 | 67.00 | 64.97 | 66.69 | 6,455 | +0.71(+1.07%) |
Apr 15, 2002 | 63.42 | 66.08 | 63.42 | 65.98 | 9,976 | +1.17(+1.80%) |
Apr 12, 2002 | 63.42 | 65.06 | 62.73 | 64.82 | 14,965 | +0.74(+1.15%) |
Apr 11, 2002 | 62.27 | 64.10 | 62.27 | 64.08 | 17,899 | +1.07(+1.70%) |
Apr 10, 2002 | 63.39 | 63.86 | 62.87 | 63.01 | 35,653 | -0.14(-0.23%) |
Apr 09, 2002 | 62.62 | 63.17 | 62.26 | 63.15 | 7,482 | -0.13(-0.20%) |
Apr 08, 2002 | 62.60 | 63.39 | 62.60 | 63.28 | 4,695 | -0.10(-0.16%) |
Apr 05, 2002 | 63.39 | 63.39 | 62.85 | 63.39 | 5,868 | +0.00(+0.00%) |
Apr 04, 2002 | 62.94 | 63.39 | 62.72 | 63.39 | 6,895 | +0.35(+0.56%) |
Apr 03, 2002 | 62.98 | 63.71 | 62.95 | 63.03 | 16,726 | -0.68(-1.07%) |
Apr 02, 2002 | 64.00 | 64.00 | 63.05 | 63.71 | 12,764 | -0.01(-0.02%) |