Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 34.45 | 35.01 | 33.04 | 35.01 | 4,464 | -0.11(-0.32%) |
Sep 27, 2002 | 34.16 | 35.84 | 33.74 | 35.13 | 2,357 | -0.01(-0.04%) |
Sep 26, 2002 | 36.26 | 36.26 | 34.16 | 35.14 | 4,385 | -1.26(-3.46%) |
Sep 25, 2002 | 35.00 | 36.40 | 34.86 | 36.40 | 2,020 | +1.40(+4.00%) |
Sep 24, 2002 | 33.32 | 35.00 | 33.32 | 35.00 | 9,014 | +0.70(+2.04%) |
Sep 23, 2002 | 35.00 | 35.70 | 33.04 | 34.30 | 8,150 | -1.40(-3.92%) |
Sep 20, 2002 | 35.70 | 35.70 | 35.42 | 35.70 | 7,564 | -0.01(-0.04%) |
Sep 19, 2002 | 35.56 | 35.84 | 35.28 | 35.71 | 4,800 | +0.01(+0.04%) |
Sep 18, 2002 | 35.70 | 35.98 | 34.86 | 35.70 | 7,707 | -0.14(-0.39%) |
Sep 17, 2002 | 36.68 | 36.68 | 35.28 | 35.84 | 4,621 | -0.56(-1.54%) |
Sep 16, 2002 | 35.28 | 36.68 | 35.00 | 36.40 | 500 | +1.12(+3.17%) |
Sep 13, 2002 | 36.40 | 36.55 | 35.28 | 35.28 | 471 | -0.42(-1.18%) |
Sep 12, 2002 | 35.00 | 37.38 | 33.60 | 35.70 | 96,664 | -0.28(-0.78%) |
Sep 11, 2002 | 33.88 | 36.82 | 33.88 | 35.98 | 800 | +0.14(+0.39%) |
Sep 10, 2002 | 35.84 | 36.53 | 34.44 | 35.84 | 892 | +0.14(+0.39%) |
Sep 09, 2002 | 35.07 | 36.40 | 35.07 | 35.70 | 1,057 | +0.00(+0.00%) |
Sep 06, 2002 | 35.93 | 37.10 | 34.58 | 35.70 | 1,900 | -0.70(-1.92%) |
Sep 05, 2002 | 35.84 | 37.10 | 33.60 | 36.40 | 1,271 | -0.70(-1.89%) |
Sep 04, 2002 | 37.10 | 37.10 | 33.60 | 37.10 | 4,350 | -1.12(-2.93%) |
Sep 03, 2002 | 37.82 | 40.74 | 37.10 | 38.22 | 191,428 | -1.68(-4.21%) |
Aug 30, 2002 | 35.56 | 39.90 | 35.56 | 39.90 | 571 | +3.51(+9.64%) |
Aug 29, 2002 | 36.67 | 37.10 | 36.39 | 36.39 | 29,285 | -0.29(-0.79%) |
Aug 28, 2002 | 36.12 | 36.82 | 35.14 | 36.68 | 142 | +1.53(+4.35%) |
Aug 27, 2002 | 35.00 | 36.54 | 33.60 | 35.15 | 1,478 | -1.25(-3.43%) |
Aug 26, 2002 | 35.14 | 36.40 | 35.00 | 36.40 | 200 | +0.70(+1.96%) |
Aug 23, 2002 | 36.54 | 38.50 | 34.30 | 35.70 | 2,857 | -0.98(-2.67%) |
Aug 22, 2002 | 38.49 | 38.49 | 35.70 | 36.68 | 1,978 | -0.97(-2.57%) |
Aug 21, 2002 | 37.37 | 39.20 | 35.14 | 37.65 | 1,200 | +0.97(+2.63%) |
Aug 20, 2002 | 37.94 | 41.44 | 32.90 | 36.68 | 5,821 | -0.13(-0.34%) |
Aug 16, 2002 | 37.65 | 37.65 | 35.70 | 36.81 | 914 | -0.98(-2.59%) |
Aug 15, 2002 | 38.92 | 38.92 | 33.60 | 37.79 | 828 | -1.13(-2.91%) |
Aug 14, 2002 | 37.94 | 39.20 | 36.54 | 38.92 | 542 | +2.95(+8.21%) |
Aug 13, 2002 | 38.50 | 39.20 | 35.14 | 35.97 | 3,371 | -0.98(-2.66%) |
Aug 12, 2002 | 39.48 | 40.25 | 35.70 | 36.95 | 7,314 | +0.69(+1.90%) |
Aug 07, 2002 | 34.16 | 36.26 | 34.16 | 36.26 | 3,478 | +3.22(+9.75%) |
Aug 06, 2002 | 33.05 | 34.30 | 32.34 | 33.04 | 6,414 | -2.51(-7.05%) |
Aug 05, 2002 | 36.82 | 36.96 | 33.60 | 35.55 | 2,100 | +0.55(+1.56%) |
Aug 02, 2002 | 33.46 | 35.00 | 33.46 | 35.00 | 778 | +1.40(+4.17%) |
Aug 01, 2002 | 33.60 | 33.88 | 32.90 | 33.60 | 36,507 | -2.51(-6.94%) |
Jul 31, 2002 | 33.32 | 36.11 | 29.40 | 36.11 | 5,464 | -0.29(-0.81%) |
Jul 30, 2002 | 37.66 | 37.66 | 30.80 | 36.40 | 1,414 | +1.40(+4.00%) |
Jul 29, 2002 | 34.72 | 37.38 | 34.72 | 35.00 | 2,235 | +0.99(+2.92%) |
Jul 26, 2002 | 36.52 | 37.24 | 32.34 | 34.01 | 735 | -2.80(-7.61%) |
Jul 25, 2002 | 33.18 | 38.78 | 33.18 | 36.81 | 2,292 | +3.50(+10.51%) |
Jul 24, 2002 | 35.70 | 35.70 | 29.82 | 33.31 | 4,564 | -3.23(-8.85%) |
Jul 23, 2002 | 42.56 | 42.70 | 35.70 | 36.54 | 1,641 | -2.94(-7.45%) |
Jul 22, 2002 | 45.50 | 45.64 | 39.06 | 39.48 | 1,621 | -0.42(-1.05%) |
Jul 19, 2002 | 37.94 | 41.44 | 35.70 | 39.90 | 4,685 | +4.92(+14.05%) |
Jul 17, 2002 | 40.18 | 40.60 | 33.32 | 34.98 | 1,707 | -8.43(-19.42%) |
Jul 12, 2002 | 44.80 | 44.80 | 42.99 | 43.41 | 1,078 | -0.41(-0.93%) |
Jul 11, 2002 | 42.70 | 44.10 | 40.88 | 43.82 | 1,507 | +1.12(+2.62%) |
Jul 10, 2002 | 46.34 | 46.34 | 42.70 | 42.70 | 1,592 | -3.50(-7.58%) |
Jul 09, 2002 | 48.30 | 48.30 | 46.20 | 46.20 | 242 | -2.10(-4.35%) |
Jul 08, 2002 | 49.70 | 49.70 | 48.30 | 48.30 | 571 | -1.40(-2.82%) |
Jul 05, 2002 | 52.36 | 53.62 | 49.70 | 49.70 | 1,464 | -1.41(-2.77%) |
Jul 04, 2002 | 49.84 | 52.22 | 49.70 | 51.11 | 3,871 | +0.00(+0.00%) |
Jul 03, 2002 | 49.84 | 52.22 | 49.70 | 51.11 | 3,871 | -0.69(-1.32%) |
Jul 02, 2002 | 51.10 | 53.48 | 50.12 | 51.80 | 2,507 | +0.00(+0.00%) |