Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 48.90 | 49.80 | 46.50 | 46.50 | 1,420 | -1.50(-3.12%) |
Aug 29, 2002 | 47.30 | 49.00 | 47.30 | 48.00 | 3,860 | +0.60(+1.27%) |
Aug 28, 2002 | 46.70 | 48.80 | 46.60 | 47.40 | 3,510 | +0.60(+1.28%) |
Aug 27, 2002 | 52.49 | 52.50 | 46.80 | 46.80 | 6,440 | -5.60(-10.69%) |
Aug 26, 2002 | 51.60 | 52.60 | 49.30 | 52.40 | 4,991 | -1.70(-3.14%) |
Aug 23, 2002 | 54.30 | 55.70 | 53.20 | 54.10 | 8,019 | +0.10(+0.19%) |
Aug 22, 2002 | 52.80 | 55.00 | 51.90 | 54.00 | 9,470 | +2.00(+3.85%) |
Aug 21, 2002 | 54.90 | 56.50 | 51.80 | 52.00 | 8,560 | -2.50(-4.59%) |
Aug 20, 2002 | 56.90 | 56.91 | 54.20 | 54.50 | 2,670 | -5.00(-8.40%) |
Aug 16, 2002 | 58.50 | 59.50 | 57.00 | 59.50 | 5,480 | +1.50(+2.59%) |
Aug 15, 2002 | 56.21 | 60.00 | 55.00 | 58.00 | 7,880 | +0.50(+0.87%) |
Aug 14, 2002 | 55.30 | 57.50 | 55.20 | 57.50 | 5,020 | +1.50(+2.68%) |
Aug 13, 2002 | 57.50 | 57.50 | 55.40 | 56.00 | 4,900 | -2.50(-4.27%) |
Aug 12, 2002 | 58.00 | 59.40 | 57.50 | 58.50 | 5,690 | -0.40(-0.68%) |
Aug 07, 2002 | 58.30 | 59.20 | 57.70 | 58.90 | 1,950 | +0.60(+1.03%) |
Aug 06, 2002 | 60.20 | 61.10 | 57.00 | 58.30 | 8,420 | -3.40(-5.51%) |
Aug 05, 2002 | 59.00 | 62.00 | 59.00 | 61.70 | 3,590 | +4.90(+8.63%) |
Aug 02, 2002 | 63.50 | 63.50 | 56.80 | 56.80 | 3,220 | -7.69(-11.92%) |
Aug 01, 2002 | 65.70 | 65.90 | 63.50 | 64.49 | 1,010 | -1.41(-2.14%) |
Jul 31, 2002 | 64.00 | 65.90 | 64.00 | 65.90 | 5,100 | +0.60(+0.92%) |
Jul 30, 2002 | 67.00 | 67.00 | 63.10 | 65.30 | 2,530 | -2.20(-3.26%) |
Jul 29, 2002 | 70.00 | 70.00 | 66.20 | 67.50 | 2,750 | -2.00(-2.88%) |
Jul 26, 2002 | 64.90 | 69.50 | 64.80 | 69.50 | 3,650 | +1.70(+2.51%) |
Jul 25, 2002 | 69.60 | 69.60 | 64.80 | 67.80 | 2,550 | -0.90(-1.31%) |
Jul 24, 2002 | 64.50 | 69.50 | 63.00 | 68.70 | 4,310 | +3.70(+5.69%) |
Jul 23, 2002 | 66.50 | 66.60 | 63.60 | 65.00 | 4,183 | -3.00(-4.41%) |
Jul 22, 2002 | 68.40 | 69.90 | 66.00 | 68.00 | 15,070 | +0.00(+0.00%) |
Jul 19, 2002 | 70.15 | 70.60 | 67.90 | 68.00 | 7,420 | -2.50(-3.55%) |
Jul 17, 2002 | 71.00 | 71.00 | 67.50 | 70.50 | 7,850 | +4.50(+6.82%) |
Jul 12, 2002 | 65.00 | 67.10 | 63.30 | 66.00 | 6,730 | +1.00(+1.54%) |
Jul 11, 2002 | 60.50 | 65.00 | 59.50 | 65.00 | 21,640 | +1.00(+1.56%) |
Jul 10, 2002 | 64.80 | 64.80 | 61.10 | 64.00 | 1,910 | -0.80(-1.23%) |
Jul 09, 2002 | 60.00 | 64.80 | 60.00 | 64.80 | 4,060 | +4.80(+8.00%) |
Jul 08, 2002 | 69.60 | 71.00 | 60.00 | 60.00 | 8,160 | -9.60(-13.79%) |
Jul 05, 2002 | 70.00 | 70.10 | 69.10 | 69.60 | 4,780 | +0.30(+0.43%) |
Jul 04, 2002 | 70.30 | 70.50 | 68.00 | 69.30 | 5,320 | +0.00(+0.00%) |
Jul 03, 2002 | 70.30 | 70.50 | 68.00 | 69.30 | 5,320 | -4.40(-5.97%) |
Jul 02, 2002 | 72.90 | 77.30 | 70.50 | 73.70 | 2,270 | -3.60(-4.66%) |
Jul 01, 2002 | 77.10 | 77.90 | 73.50 | 77.30 | 10,890 | -2.70(-3.38%) |
Jun 28, 2002 | 76.50 | 80.00 | 70.20 | 80.00 | 41,290 | +4.00(+5.26%) |
Jun 27, 2002 | 74.80 | 77.00 | 74.20 | 76.00 | 6,140 | -1.50(-1.94%) |
Jun 26, 2002 | 71.00 | 77.70 | 70.10 | 77.50 | 7,420 | +5.60(+7.79%) |
Jun 25, 2002 | 71.50 | 75.30 | 69.30 | 71.90 | 9,210 | +1.80(+2.57%) |
Jun 21, 2002 | 71.00 | 71.00 | 68.50 | 70.10 | 10,650 | +1.59(+2.32%) |
Jun 20, 2002 | 71.00 | 72.50 | 67.50 | 68.51 | 4,420 | -3.20(-4.46%) |
Jun 19, 2002 | 79.50 | 80.00 | 70.90 | 71.71 | 3,510 | -7.79(-9.80%) |
Jun 18, 2002 | 72.50 | 80.90 | 70.90 | 79.50 | 5,390 | +4.70(+6.28%) |
Jun 17, 2002 | 69.00 | 74.90 | 68.00 | 74.80 | 2,740 | +5.30(+7.63%) |
Jun 14, 2002 | 67.80 | 69.50 | 62.00 | 69.50 | 3,290 | +5.40(+8.42%) |
Jun 12, 2002 | 65.00 | 67.30 | 63.00 | 64.10 | 3,030 | -1.30(-1.99%) |
Jun 11, 2002 | 64.50 | 65.50 | 62.60 | 65.40 | 6,540 | +3.20(+5.14%) |
Jun 10, 2002 | 60.00 | 65.50 | 60.00 | 62.20 | 3,000 | +0.70(+1.14%) |
Jun 07, 2002 | 59.70 | 61.50 | 57.00 | 61.50 | 4,050 | +2.50(+4.24%) |
Jun 06, 2002 | 62.20 | 62.20 | 56.70 | 59.00 | 7,240 | -3.50(-5.60%) |