Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 59.55 | 59.95 | 59.50 | 59.60 | 5,000 | -0.05(-0.08%) |
Aug 29, 2002 | 59.50 | 60.00 | 58.80 | 59.65 | 5,880 | +0.15(+0.25%) |
Aug 28, 2002 | 59.70 | 60.00 | 59.35 | 59.50 | 1,520 | -0.30(-0.50%) |
Aug 27, 2002 | 60.30 | 60.40 | 59.65 | 59.80 | 5,200 | -0.45(-0.75%) |
Aug 26, 2002 | 59.80 | 60.25 | 59.50 | 60.25 | 1,940 | +0.95(+1.60%) |
Aug 23, 2002 | 59.20 | 59.30 | 59.00 | 59.30 | 5,160 | +0.05(+0.08%) |
Aug 22, 2002 | 59.50 | 59.50 | 59.00 | 59.25 | 6,660 | -0.45(-0.75%) |
Aug 21, 2002 | 59.70 | 60.00 | 59.25 | 59.70 | 8,940 | +0.50(+0.84%) |
Aug 20, 2002 | 59.00 | 59.75 | 58.75 | 59.20 | 2,240 | +2.45(+4.32%) |
Aug 16, 2002 | 57.40 | 57.50 | 56.75 | 56.75 | 100,580 | -0.75(-1.30%) |
Aug 15, 2002 | 57.20 | 58.00 | 57.20 | 57.50 | 5,460 | +0.40(+0.70%) |
Aug 14, 2002 | 56.30 | 57.25 | 56.15 | 57.10 | 6,620 | +0.85(+1.51%) |
Aug 13, 2002 | 57.25 | 57.25 | 56.25 | 56.25 | 1,600 | -1.00(-1.75%) |
Aug 12, 2002 | 57.55 | 57.55 | 56.75 | 57.25 | 3,040 | +0.10(+0.17%) |
Aug 07, 2002 | 59.20 | 60.00 | 56.90 | 57.15 | 14,220 | -1.90(-3.22%) |
Aug 06, 2002 | 59.25 | 59.25 | 58.60 | 59.05 | 2,980 | +0.05(+0.08%) |
Aug 05, 2002 | 61.25 | 61.75 | 59.00 | 59.00 | 2,700 | -2.25(-3.67%) |
Aug 02, 2002 | 64.50 | 64.50 | 61.25 | 61.25 | 9,400 | -3.30(-5.11%) |
Aug 01, 2002 | 64.60 | 64.75 | 64.45 | 64.55 | 3,740 | +0.20(+0.31%) |
Jul 31, 2002 | 64.75 | 65.00 | 64.25 | 64.35 | 1,960 | -0.50(-0.77%) |
Jul 30, 2002 | 65.50 | 65.50 | 64.50 | 64.85 | 1,180 | -0.40(-0.61%) |
Jul 29, 2002 | 62.65 | 65.25 | 62.65 | 65.25 | 232,000 | +2.70(+4.32%) |
Jul 26, 2002 | 62.45 | 62.75 | 62.45 | 62.55 | 2,700 | +0.10(+0.16%) |
Jul 25, 2002 | 60.70 | 62.75 | 60.25 | 62.45 | 11,020 | +1.75(+2.88%) |
Jul 24, 2002 | 61.30 | 61.30 | 60.55 | 60.70 | 3,560 | -1.05(-1.70%) |
Jul 23, 2002 | 61.50 | 61.75 | 61.25 | 61.75 | 5,140 | +0.25(+0.41%) |
Jul 22, 2002 | 60.90 | 62.00 | 60.65 | 61.50 | 3,360 | +0.60(+0.99%) |
Jul 19, 2002 | 61.50 | 62.00 | 60.75 | 60.90 | 1,380 | -2.85(-4.47%) |
Jul 17, 2002 | 64.95 | 65.20 | 63.75 | 63.75 | 8,900 | -5.00(-7.27%) |
Jul 12, 2002 | 70.25 | 70.25 | 68.75 | 68.75 | 1,540 | -1.50(-2.14%) |
Jul 11, 2002 | 72.25 | 72.30 | 70.00 | 70.25 | 4,960 | -2.25(-3.10%) |
Jul 10, 2002 | 72.60 | 72.60 | 71.75 | 72.50 | 1,520 | +0.00(+0.00%) |
Jul 09, 2002 | 72.45 | 72.50 | 72.45 | 72.50 | 12,360 | +0.05(+0.07%) |
Jul 08, 2002 | 72.00 | 72.45 | 72.00 | 72.45 | 7,240 | +0.45(+0.63%) |
Jul 05, 2002 | 72.00 | 72.00 | 71.95 | 72.00 | 9,520 | +0.00(+0.00%) |
Jul 04, 2002 | 73.50 | 73.50 | 72.00 | 72.00 | 1,560 | +0.00(+0.00%) |
Jul 03, 2002 | 73.50 | 73.50 | 72.00 | 72.00 | 1,560 | -1.50(-2.04%) |
Jul 02, 2002 | 75.20 | 75.50 | 73.50 | 73.50 | 4,900 | -1.70(-2.26%) |
Jul 01, 2002 | 75.70 | 75.70 | 75.00 | 75.20 | 1,240 | -0.75(-0.99%) |
Jun 28, 2002 | 76.00 | 76.00 | 75.75 | 75.95 | 1,520 | -0.05(-0.07%) |
Jun 27, 2002 | 76.80 | 76.80 | 74.85 | 76.00 | 5,400 | -0.75(-0.98%) |
Jun 26, 2002 | 78.75 | 78.75 | 76.75 | 76.75 | 8,000 | -1.75(-2.23%) |
Jun 25, 2002 | 79.80 | 80.00 | 78.50 | 78.50 | 7,940 | -2.00(-2.48%) |
Jun 21, 2002 | 78.75 | 81.25 | 78.75 | 80.50 | 32,020 | +0.50(+0.62%) |
Jun 20, 2002 | 79.00 | 80.50 | 79.00 | 80.00 | 4,680 | +1.25(+1.59%) |
Jun 19, 2002 | 79.00 | 79.50 | 78.50 | 78.75 | 1,800 | -0.50(-0.63%) |
Jun 18, 2002 | 78.50 | 79.25 | 78.50 | 79.25 | 4,700 | +0.50(+0.63%) |
Jun 17, 2002 | 78.00 | 78.75 | 77.65 | 78.75 | 3,320 | +1.00(+1.29%) |
Jun 14, 2002 | 78.25 | 78.30 | 77.45 | 77.75 | 2,240 | -0.90(-1.14%) |
Jun 12, 2002 | 78.50 | 78.75 | 78.50 | 78.65 | 8,140 | +0.10(+0.13%) |
Jun 11, 2002 | 78.75 | 79.50 | 78.25 | 78.55 | 10,760 | -0.30(-0.38%) |
Jun 10, 2002 | 76.55 | 80.00 | 76.55 | 78.85 | 7,080 | +2.10(+2.74%) |
Jun 07, 2002 | 75.40 | 77.50 | 75.00 | 76.75 | 3,960 | +0.85(+1.12%) |
Jun 06, 2002 | 75.75 | 75.90 | 75.00 | 75.90 | 6,720 | +0.15(+0.20%) |