Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 45.80 | 45.80 | 41.80 | 42.00 | 155,285 | -3.60(-7.89%) |
Sep 27, 2002 | 44.80 | 46.80 | 44.60 | 45.60 | 161,000 | +0.20(+0.44%) |
Sep 26, 2002 | 49.20 | 50.20 | 45.00 | 45.40 | 117,875 | -3.00(-6.20%) |
Sep 25, 2002 | 45.80 | 48.60 | 45.40 | 48.40 | 142,255 | +3.20(+7.08%) |
Sep 24, 2002 | 46.20 | 46.80 | 43.20 | 45.20 | 142,995 | +1.40(+3.20%) |
Sep 23, 2002 | 45.60 | 45.60 | 42.40 | 43.80 | 77,975 | -1.00(-2.23%) |
Sep 20, 2002 | 44.60 | 45.80 | 44.00 | 44.80 | 62,155 | +1.00(+2.28%) |
Sep 19, 2002 | 43.20 | 44.40 | 43.00 | 43.80 | 40,105 | -1.00(-2.23%) |
Sep 18, 2002 | 44.00 | 45.40 | 42.00 | 44.80 | 97,600 | +0.00(+0.00%) |
Sep 17, 2002 | 50.00 | 51.40 | 44.40 | 44.80 | 106,155 | -3.40(-7.05%) |
Sep 16, 2002 | 53.60 | 54.20 | 48.00 | 48.20 | 115,775 | -4.80(-9.06%) |
Sep 13, 2002 | 50.60 | 54.00 | 50.60 | 53.00 | 296,865 | +2.80(+5.58%) |
Sep 12, 2002 | 48.40 | 51.00 | 46.80 | 50.20 | 460,500 | +1.40(+2.87%) |
Sep 11, 2002 | 47.80 | 49.60 | 47.20 | 48.80 | 73,560 | +2.00(+4.27%) |
Sep 10, 2002 | 45.60 | 47.00 | 44.60 | 46.80 | 100,975 | +1.80(+4.00%) |
Sep 09, 2002 | 48.00 | 48.00 | 45.00 | 45.00 | 111,780 | -2.60(-5.46%) |
Sep 06, 2002 | 46.60 | 47.60 | 45.40 | 47.60 | 90,590 | +1.00(+2.15%) |
Sep 05, 2002 | 47.00 | 47.00 | 44.00 | 46.60 | 85,800 | -0.40(-0.85%) |
Sep 04, 2002 | 48.80 | 48.80 | 44.40 | 47.00 | 184,725 | -0.80(-1.67%) |
Sep 03, 2002 | 41.80 | 48.00 | 41.40 | 47.80 | 251,440 | +5.80(+13.81%) |
Aug 30, 2002 | 41.40 | 42.60 | 40.60 | 42.00 | 67,675 | +1.00(+2.44%) |
Aug 29, 2002 | 41.00 | 41.00 | 40.60 | 41.00 | 56,360 | -0.20(-0.49%) |
Aug 28, 2002 | 41.80 | 41.80 | 40.80 | 41.20 | 116,990 | -0.60(-1.44%) |
Aug 27, 2002 | 41.80 | 42.20 | 41.20 | 41.80 | 121,905 | +0.20(+0.48%) |
Aug 26, 2002 | 42.00 | 42.60 | 41.00 | 41.60 | 77,865 | +0.20(+0.48%) |
Aug 23, 2002 | 42.00 | 42.00 | 41.00 | 41.40 | 57,325 | -0.60(-1.43%) |
Aug 22, 2002 | 41.20 | 42.60 | 41.00 | 42.00 | 228,890 | +0.80(+1.94%) |
Aug 21, 2002 | 41.00 | 41.80 | 40.80 | 41.20 | 86,620 | +0.20(+0.49%) |
Aug 20, 2002 | 42.00 | 42.60 | 40.60 | 41.00 | 165,515 | -0.60(-1.44%) |
Aug 16, 2002 | 42.40 | 42.40 | 40.60 | 41.60 | 83,475 | +0.40(+0.97%) |
Aug 15, 2002 | 41.20 | 42.60 | 40.80 | 41.20 | 97,680 | +0.20(+0.49%) |
Aug 14, 2002 | 41.00 | 41.60 | 40.40 | 41.00 | 48,715 | +0.80(+1.99%) |
Aug 13, 2002 | 42.00 | 42.20 | 40.20 | 40.20 | 89,005 | -1.80(-4.29%) |
Aug 12, 2002 | 42.80 | 43.60 | 40.80 | 42.00 | 141,245 | +1.60(+3.96%) |
Aug 07, 2002 | 41.00 | 42.00 | 40.00 | 40.40 | 68,695 | -0.40(-0.98%) |
Aug 06, 2002 | 42.00 | 43.00 | 40.20 | 40.80 | 87,350 | +0.60(+1.49%) |
Aug 05, 2002 | 40.00 | 41.00 | 39.60 | 40.20 | 111,510 | +0.20(+0.50%) |
Aug 02, 2002 | 42.20 | 42.20 | 39.00 | 40.00 | 145,300 | -2.20(-5.21%) |
Aug 01, 2002 | 44.00 | 44.80 | 42.00 | 42.20 | 91,545 | -1.00(-2.31%) |
Jul 31, 2002 | 43.60 | 44.60 | 43.20 | 43.20 | 87,490 | -0.80(-1.82%) |
Jul 30, 2002 | 45.00 | 45.80 | 43.00 | 44.00 | 83,745 | -1.00(-2.22%) |
Jul 29, 2002 | 42.60 | 45.00 | 42.00 | 45.00 | 135,180 | +4.40(+10.84%) |
Jul 26, 2002 | 36.00 | 42.00 | 36.00 | 40.60 | 196,920 | +5.60(+16.00%) |
Jul 25, 2002 | 38.80 | 39.00 | 33.00 | 35.00 | 422,070 | -4.00(-10.26%) |
Jul 24, 2002 | 40.00 | 40.00 | 36.00 | 39.00 | 194,490 | -1.20(-2.99%) |
Jul 23, 2002 | 40.80 | 41.20 | 40.00 | 40.20 | 195,675 | -0.60(-1.47%) |
Jul 22, 2002 | 43.40 | 43.60 | 40.00 | 40.80 | 133,030 | -3.00(-6.85%) |
Jul 19, 2002 | 41.40 | 43.80 | 41.00 | 43.80 | 90,435 | -1.00(-2.23%) |
Jul 17, 2002 | 44.60 | 45.20 | 43.20 | 44.80 | 71,650 | -2.20(-4.68%) |
Jul 12, 2002 | 47.20 | 48.20 | 46.40 | 47.00 | 76,765 | -0.60(-1.26%) |
Jul 11, 2002 | 48.20 | 49.20 | 45.20 | 47.60 | 89,615 | -1.60(-3.25%) |
Jul 10, 2002 | 48.60 | 51.00 | 48.00 | 49.20 | 86,250 | +1.00(+2.07%) |
Jul 09, 2002 | 48.40 | 48.40 | 48.20 | 48.20 | 85,175 | -0.20(-0.41%) |
Jul 08, 2002 | 48.00 | 50.00 | 48.00 | 48.40 | 83,915 | +0.40(+0.83%) |
Jul 05, 2002 | 45.00 | 48.00 | 45.00 | 48.00 | 68,965 | +4.00(+9.09%) |
Jul 04, 2002 | 44.40 | 45.00 | 42.40 | 44.00 | 182,475 | +0.00(+0.00%) |
Jul 03, 2002 | 44.40 | 45.00 | 42.40 | 44.00 | 182,425 | -0.80(-1.79%) |
Jul 02, 2002 | 50.60 | 50.60 | 44.20 | 44.80 | 119,390 | -4.00(-8.20%) |