Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 57.00 | 57.02 | 48.90 | 51.00 | 3,046 | -6.90(-11.92%) |
Sep 27, 2002 | 59.25 | 60.30 | 57.30 | 57.90 | 1,133 | -1.35(-2.28%) |
Sep 26, 2002 | 64.80 | 66.15 | 59.10 | 59.25 | 1,780 | -6.00(-9.20%) |
Sep 25, 2002 | 65.85 | 66.15 | 64.50 | 65.25 | 2,113 | -1.35(-2.03%) |
Sep 24, 2002 | 67.50 | 67.65 | 66.60 | 66.60 | 46,666 | -1.79(-2.61%) |
Sep 23, 2002 | 69.00 | 70.05 | 67.65 | 68.39 | 5,226 | -1.96(-2.79%) |
Sep 20, 2002 | 70.05 | 71.83 | 69.00 | 70.35 | 3,693 | -1.80(-2.49%) |
Sep 19, 2002 | 72.90 | 73.05 | 70.35 | 72.15 | 3,040 | -1.95(-2.63%) |
Sep 18, 2002 | 75.00 | 75.27 | 72.90 | 74.10 | 366 | -1.05(-1.40%) |
Sep 17, 2002 | 75.30 | 77.40 | 75.15 | 75.15 | 335 | +0.00(+0.00%) |
Sep 16, 2002 | 75.75 | 75.75 | 73.95 | 75.15 | 793 | -0.75(-0.99%) |
Sep 13, 2002 | 76.65 | 76.65 | 75.90 | 75.90 | 174,666 | -1.35(-1.75%) |
Sep 12, 2002 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 77.25 | 78.00 | 76.65 | 77.25 | 180 | -0.75(-0.96%) |
Sep 10, 2002 | 78.00 | 78.00 | 78.00 | 78.00 | 13 | +1.20(+1.56%) |
Sep 09, 2002 | 75.45 | 76.80 | 75.45 | 76.80 | 210 | +0.15(+0.20%) |
Sep 06, 2002 | 75.45 | 78.00 | 75.45 | 76.65 | 136 | +0.17(+0.22%) |
Sep 05, 2002 | 76.05 | 76.05 | 75.00 | 76.48 | 433 | +0.14(+0.18%) |
Sep 04, 2002 | 75.15 | 76.35 | 75.00 | 76.35 | 380 | +1.20(+1.60%) |
Sep 03, 2002 | 76.50 | 76.52 | 75.00 | 75.15 | 1,353 | -2.22(-2.87%) |
Aug 30, 2002 | 76.80 | 77.70 | 76.50 | 77.37 | 253 | -0.33(-0.43%) |
Aug 29, 2002 | 77.10 | 77.70 | 76.50 | 77.70 | 740 | -0.30(-0.38%) |
Aug 28, 2002 | 77.85 | 78.00 | 77.85 | 78.00 | 120 | +0.15(+0.19%) |
Aug 27, 2002 | 77.85 | 77.85 | 77.85 | 77.85 | 60 | -0.30(-0.38%) |
Aug 26, 2002 | 77.25 | 78.15 | 77.25 | 78.15 | 84,000 | +1.95(+2.56%) |
Aug 23, 2002 | 77.70 | 77.70 | 76.20 | 76.20 | 233 | -1.50(-1.93%) |
Aug 22, 2002 | 77.85 | 77.85 | 77.70 | 77.70 | 106 | -1.80(-2.26%) |
Aug 21, 2002 | 79.20 | 79.50 | 78.75 | 79.50 | 2,006 | -0.58(-0.73%) |
Aug 20, 2002 | 79.95 | 80.25 | 78.17 | 80.08 | 206 | +1.20(+1.52%) |
Aug 16, 2002 | 79.65 | 79.65 | 77.25 | 78.89 | 293 | +2.39(+3.12%) |
Aug 15, 2002 | 75.45 | 76.50 | 75.45 | 76.50 | 40 | +0.60(+0.79%) |
Aug 14, 2002 | 75.00 | 75.90 | 75.00 | 75.90 | 93 | +0.90(+1.20%) |
Aug 13, 2002 | 75.90 | 76.05 | 75.00 | 75.00 | 53 | -2.25(-2.91%) |
Aug 12, 2002 | 79.80 | 79.80 | 75.15 | 77.25 | 120 | -2.25(-2.83%) |
Aug 07, 2002 | 78.75 | 79.50 | 77.40 | 79.50 | 113 | +0.00(+0.00%) |
Aug 06, 2002 | 77.10 | 80.10 | 76.50 | 79.50 | 846 | +2.25(+2.91%) |
Aug 05, 2002 | 78.15 | 81.75 | 75.45 | 77.25 | 2,173 | -2.85(-3.56%) |
Aug 02, 2002 | 78.45 | 81.00 | 78.15 | 80.10 | 320 | +1.35(+1.71%) |
Aug 01, 2002 | 81.90 | 81.92 | 78.75 | 78.75 | 1,226 | -1.95(-2.42%) |
Jul 31, 2002 | 82.80 | 82.80 | 80.70 | 80.70 | 700 | -0.30(-0.37%) |
Jul 30, 2002 | 78.00 | 82.50 | 75.90 | 81.00 | 2,266 | +4.80(+6.30%) |
Jul 29, 2002 | 75.15 | 80.83 | 74.27 | 76.20 | 2,100 | -1.33(-1.72%) |
Jul 26, 2002 | 76.20 | 78.15 | 75.15 | 77.53 | 700 | +1.78(+2.36%) |
Jul 25, 2002 | 76.95 | 76.95 | 75.00 | 75.75 | 680 | +0.15(+0.20%) |
Jul 24, 2002 | 75.75 | 76.80 | 75.60 | 75.60 | 526 | -1.64(-2.12%) |
Jul 23, 2002 | 79.35 | 79.35 | 75.75 | 77.23 | 1,086 | -1.20(-1.53%) |
Jul 22, 2002 | 76.35 | 78.44 | 75.45 | 78.44 | 886 | -2.11(-2.63%) |
Jul 19, 2002 | 76.20 | 80.55 | 75.30 | 80.55 | 546 | +1.97(+2.50%) |
Jul 17, 2002 | 77.10 | 82.33 | 77.10 | 78.58 | 446 | +1.50(+1.95%) |
Jul 12, 2002 | 77.70 | 79.50 | 75.75 | 77.08 | 1,166 | -0.62(-0.79%) |
Jul 11, 2002 | 78.00 | 78.30 | 75.45 | 77.70 | 453 | -1.95(-2.45%) |
Jul 10, 2002 | 79.65 | 79.65 | 77.55 | 79.65 | 4,413 | +0.15(+0.19%) |
Jul 09, 2002 | 79.20 | 79.50 | 79.20 | 79.50 | 506 | +0.30(+0.38%) |
Jul 08, 2002 | 83.70 | 81.75 | 79.65 | 79.20 | 3,693 | -4.50(-5.38%) |
Jul 05, 2002 | 82.50 | 85.35 | 80.55 | 83.70 | 493 | +1.20(+1.45%) |
Jul 04, 2002 | 84.00 | 84.00 | 80.55 | 82.50 | 1,206 | +0.00(+0.00%) |
Jul 03, 2002 | 84.00 | 84.00 | 80.55 | 82.50 | 1,206 | -1.50(-1.79%) |
Jul 02, 2002 | 82.35 | 85.50 | 81.61 | 84.00 | 200 | -1.50(-1.75%) |