Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 58.84 | 61.23 | 58.79 | 58.79 | 39,651 | -0.52(-0.88%) |
Jul 30, 2002 | 60.15 | 60.20 | 58.84 | 59.32 | 9,390 | -0.65(-1.08%) |
Jul 29, 2002 | 59.76 | 60.16 | 59.76 | 59.96 | 8,216 | +1.66(+2.84%) |
Jul 26, 2002 | 58.55 | 59.80 | 57.29 | 58.31 | 9,096 | +1.06(+1.85%) |
Jul 25, 2002 | 57.25 | 58.44 | 56.71 | 57.25 | 11,004 | -0.68(-1.18%) |
Jul 24, 2002 | 57.59 | 58.27 | 56.91 | 57.93 | 24,795 | -0.44(-0.76%) |
Jul 23, 2002 | 58.62 | 58.79 | 57.67 | 58.38 | 17,753 | -0.44(-0.74%) |
Jul 22, 2002 | 60.24 | 61.17 | 58.10 | 58.81 | 30,224 | -2.53(-4.12%) |
Jul 19, 2002 | 59.18 | 61.34 | 58.24 | 61.34 | 38,880 | +2.04(+3.45%) |
Jul 17, 2002 | 58.62 | 60.66 | 58.62 | 59.30 | 35,066 | -0.37(-0.62%) |
Jul 12, 2002 | 61.34 | 61.98 | 59.54 | 59.66 | 11,004 | -1.27(-2.08%) |
Jul 11, 2002 | 61.34 | 62.01 | 59.44 | 60.93 | 25,089 | -0.21(-0.34%) |
Jul 10, 2002 | 62.86 | 64.62 | 60.82 | 61.14 | 44,162 | -1.78(-2.83%) |
Jul 09, 2002 | 64.06 | 65.90 | 62.92 | 62.92 | 20,247 | -1.49(-2.32%) |
Jul 08, 2002 | 66.01 | 66.01 | 64.42 | 64.42 | 15,405 | -1.59(-2.41%) |
Jul 05, 2002 | 65.27 | 66.01 | 65.27 | 66.01 | 1,907 | -0.55(-0.82%) |
Jul 04, 2002 | 65.26 | 67.13 | 65.09 | 66.56 | 33,892 | +0.00(+0.00%) |
Jul 03, 2002 | 65.26 | 67.13 | 65.09 | 66.56 | 33,892 | +1.28(+1.96%) |
Jul 02, 2002 | 65.64 | 65.68 | 65.09 | 65.27 | 21,714 | -1.00(-1.51%) |
Jul 01, 2002 | 66.11 | 67.14 | 66.11 | 66.28 | 28,610 | +0.64(+0.98%) |
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%) |