Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 67.16 | 68.41 | 67.11 | 67.30 | 124,490 | -0.27(-0.40%) |
Aug 29, 2002 | 66.70 | 68.06 | 66.64 | 67.57 | 134,716 | -0.01(-0.01%) |
Aug 28, 2002 | 68.35 | 68.46 | 67.30 | 67.57 | 240,799 | -1.30(-1.88%) |
Aug 27, 2002 | 70.33 | 70.38 | 68.54 | 68.87 | 209,711 | -1.00(-1.43%) |
Aug 26, 2002 | 69.58 | 70.09 | 68.57 | 69.87 | 323,838 | +0.56(+0.80%) |
Aug 23, 2002 | 70.33 | 70.41 | 69.08 | 69.31 | 451,738 | -1.64(-2.31%) |
Aug 22, 2002 | 70.19 | 71.13 | 69.80 | 70.95 | 160,214 | +0.76(+1.09%) |
Aug 21, 2002 | 69.53 | 70.19 | 68.69 | 70.19 | 236,436 | +1.04(+1.51%) |
Aug 20, 2002 | 69.56 | 69.67 | 68.67 | 69.14 | 240,663 | +0.80(+1.17%) |
Aug 16, 2002 | 68.13 | 68.96 | 67.45 | 68.34 | 927,201 | -0.28(-0.41%) |
Aug 15, 2002 | 68.13 | 68.78 | 67.77 | 68.62 | 546,094 | +0.97(+1.43%) |
Aug 14, 2002 | 65.42 | 67.86 | 64.55 | 67.66 | 124,763 | +2.56(+3.93%) |
Aug 13, 2002 | 66.15 | 67.19 | 65.10 | 65.10 | 329,429 | -1.42(-2.14%) |
Aug 12, 2002 | 65.96 | 66.92 | 65.70 | 66.52 | 247,481 | +2.03(+3.15%) |
Aug 07, 2002 | 64.72 | 65.21 | 62.87 | 64.49 | 658,858 | +1.25(+1.97%) |
Aug 06, 2002 | 62.76 | 64.50 | 62.74 | 63.24 | 199,893 | +1.84(+3.00%) |
Aug 05, 2002 | 63.40 | 63.45 | 61.31 | 61.40 | 171,941 | -2.07(-3.26%) |
Aug 02, 2002 | 65.05 | 65.16 | 62.87 | 63.47 | 428,967 | -1.44(-2.21%) |
Aug 01, 2002 | 66.81 | 66.91 | 64.87 | 64.91 | 273,115 | -2.08(-3.10%) |
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%) |