Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 66.34 | 67.07 | 65.45 | 66.98 | 5,091,155 | +0.30(+0.45%) |
Jul 30, 2002 | 65.56 | 67.00 | 65.10 | 66.68 | 449,420 | +0.95(+1.45%) |
Jul 29, 2002 | 64.17 | 66.20 | 64.10 | 65.73 | 375,925 | +2.84(+4.51%) |
Jul 26, 2002 | 61.99 | 62.89 | 61.60 | 62.89 | 224,573 | +1.20(+1.94%) |
Jul 25, 2002 | 61.51 | 62.87 | 59.95 | 61.69 | 433,603 | -0.40(-0.65%) |
Jul 24, 2002 | 57.45 | 62.62 | 57.04 | 62.10 | 1,193,363 | +3.53(+6.04%) |
Jul 23, 2002 | 60.54 | 60.94 | 58.49 | 58.56 | 438,784 | -1.65(-2.74%) |
Jul 22, 2002 | 61.60 | 62.99 | 59.78 | 60.21 | 912,339 | -1.98(-3.18%) |
Jul 19, 2002 | 63.62 | 64.08 | 61.80 | 62.19 | 878,796 | -4.39(-6.59%) |
Jul 17, 2002 | 68.21 | 68.71 | 65.99 | 66.58 | 237,663 | -0.96(-1.42%) |
Jul 12, 2002 | 68.57 | 68.73 | 67.15 | 67.54 | 254,571 | -0.70(-1.03%) |
Jul 11, 2002 | 67.01 | 68.38 | 66.19 | 68.24 | 644,405 | +0.62(+0.92%) |
Jul 10, 2002 | 70.24 | 70.35 | 67.60 | 67.62 | 363,381 | -2.38(-3.39%) |
Jul 09, 2002 | 71.73 | 72.04 | 69.99 | 69.99 | 388,470 | -1.90(-2.64%) |
Jul 08, 2002 | 72.63 | 72.94 | 71.62 | 71.89 | 10,771,901 | -0.82(-1.13%) |
Jul 05, 2002 | 70.96 | 72.74 | 70.96 | 72.72 | 327,520 | +2.57(+3.66%) |
Jul 04, 2002 | 69.42 | 70.21 | 68.79 | 70.15 | 913,293 | +0.00(+0.00%) |
Jul 03, 2002 | 69.42 | 70.21 | 68.79 | 70.15 | 913,293 | +0.45(+0.64%) |
Jul 02, 2002 | 70.96 | 71.29 | 69.53 | 69.70 | 409,059 | -1.51(-2.12%) |
Jul 01, 2002 | 72.73 | 73.01 | 71.09 | 71.21 | 180,667 | -1.41(-1.94%) |
Jun 28, 2002 | 72.72 | 73.63 | 72.62 | 72.62 | 219,664 | -0.07(-0.10%) |
Jun 27, 2002 | 72.29 | 72.69 | 70.90 | 72.69 | 289,614 | +1.06(+1.48%) |
Jun 26, 2002 | 69.86 | 71.87 | 69.85 | 71.63 | 1,234,814 | +0.12(+0.16%) |
Jun 25, 2002 | 73.62 | 73.96 | 71.51 | 71.51 | 236,163 | -1.26(-1.73%) |
Jun 21, 2002 | 73.19 | 73.89 | 72.33 | 72.77 | 1,398,983 | -1.22(-1.65%) |
Jun 20, 2002 | 74.91 | 75.28 | 73.83 | 73.99 | 218,028 | -0.81(-1.09%) |
Jun 19, 2002 | 75.66 | 76.27 | 74.81 | 74.81 | 92,856 | -1.42(-1.86%) |
Jun 18, 2002 | 75.83 | 76.48 | 75.83 | 76.22 | 198,121 | +0.07(+0.09%) |
Jun 17, 2002 | 74.44 | 76.16 | 74.44 | 76.16 | 176,713 | +1.74(+2.34%) |
Jun 14, 2002 | 73.46 | 74.44 | 72.20 | 74.42 | 200,984 | -0.82(-1.09%) |
Jun 12, 2002 | 74.70 | 75.37 | 73.90 | 75.24 | 152,988 | +0.52(+0.70%) |
Jun 11, 2002 | 76.51 | 76.60 | 74.64 | 74.72 | 90,947 | -1.36(-1.79%) |
Jun 10, 2002 | 75.87 | 76.53 | 75.56 | 76.08 | 153,533 | +0.38(+0.50%) |
Jun 07, 2002 | 74.84 | 76.18 | 74.67 | 75.70 | 201,939 | -0.15(-0.19%) |
Jun 06, 2002 | 77.28 | 77.28 | 75.74 | 75.85 | 154,351 | -1.57(-2.03%) |
Jun 05, 2002 | 76.75 | 77.45 | 76.66 | 77.42 | 87,266 | -1.11(-1.42%) |
May 31, 2002 | 78.83 | 79.57 | 78.53 | 78.53 | 373,335 | -0.67(-0.84%) |
May 28, 2002 | 79.97 | 79.97 | 78.84 | 79.20 | 316,748 | -0.56(-0.70%) |
May 27, 2002 | 80.71 | 80.67 | 79.70 | 79.76 | 173,986 | +0.00(+0.00%) |
May 24, 2002 | 80.71 | 80.67 | 79.70 | 79.76 | 173,986 | -1.02(-1.26%) |
May 23, 2002 | 80.18 | 80.82 | 79.61 | 80.78 | 372,107 | +0.80(+1.00%) |
May 22, 2002 | 79.50 | 79.98 | 79.28 | 79.98 | 178,213 | +0.35(+0.44%) |
May 21, 2002 | 80.75 | 80.94 | 79.50 | 79.62 | 84,538 | -0.87(-1.08%) |
May 20, 2002 | 81.02 | 81.02 | 80.36 | 80.49 | 119,172 | -0.89(-1.09%) |
May 17, 2002 | 81.20 | 81.55 | 80.78 | 81.38 | 2,206,330 | +0.47(+0.58%) |
May 16, 2002 | 80.39 | 80.94 | 80.23 | 80.91 | 218,574 | +0.62(+0.77%) |
May 15, 2002 | 80.34 | 81.24 | 80.23 | 80.29 | 163,487 | -0.52(-0.64%) |
May 14, 2002 | 80.38 | 80.83 | 80.02 | 80.81 | 4,840,538 | +1.67(+2.11%) |
May 13, 2002 | 77.92 | 79.17 | 77.66 | 79.14 | 159,669 | +1.61(+2.07%) |
May 10, 2002 | 79.13 | 79.16 | 77.53 | 77.53 | 122,581 | -1.45(-1.84%) |
May 09, 2002 | 79.66 | 79.90 | 78.93 | 78.99 | 133,217 | -0.95(-1.19%) |
May 08, 2002 | 78.55 | 80.17 | 78.55 | 79.94 | 150,806 | +2.88(+3.74%) |
May 07, 2002 | 77.78 | 77.94 | 76.95 | 77.06 | 539,958 | -0.36(-0.46%) |
May 06, 2002 | 78.91 | 79.18 | 77.42 | 77.42 | 357,927 | -1.52(-1.92%) |
May 03, 2002 | 79.65 | 79.65 | 78.66 | 78.93 | 206,711 | -0.84(-1.05%) |
May 02, 2002 | 79.95 | 80.30 | 79.43 | 79.77 | 137,580 | -0.28(-0.35%) |