Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 78.02 | 87.40 | 78.02 | 86.60 | 4,165 | +4.60(+5.61%) |
Sep 27, 2002 | 78.00 | 82.00 | 78.00 | 82.00 | 4,545 | +0.60(+0.74%) |
Sep 26, 2002 | 76.00 | 82.74 | 76.00 | 81.40 | 3,440 | +4.60(+5.99%) |
Sep 25, 2002 | 65.60 | 79.80 | 64.20 | 76.80 | 13,525 | +10.20(+15.32%) |
Sep 24, 2002 | 62.20 | 66.80 | 61.00 | 66.60 | 1,110 | +4.60(+7.42%) |
Sep 23, 2002 | 67.80 | 67.80 | 62.00 | 62.00 | 1,265 | -5.98(-8.80%) |
Sep 20, 2002 | 64.60 | 67.98 | 61.00 | 67.98 | 4,595 | -3.62(-5.06%) |
Sep 19, 2002 | 72.58 | 72.58 | 63.00 | 71.60 | 2,575 | +1.60(+2.29%) |
Sep 18, 2002 | 64.00 | 72.00 | 57.20 | 70.00 | 2,398 | +5.00(+7.69%) |
Sep 17, 2002 | 72.70 | 72.80 | 65.00 | 65.00 | 1,770 | -5.00(-7.14%) |
Sep 16, 2002 | 73.00 | 74.76 | 70.00 | 70.00 | 1,346 | -3.20(-4.37%) |
Sep 13, 2002 | 77.80 | 78.00 | 73.00 | 73.20 | 980 | -1.40(-1.88%) |
Sep 12, 2002 | 77.60 | 78.00 | 73.00 | 74.60 | 835 | -3.00(-3.87%) |
Sep 11, 2002 | 74.45 | 81.20 | 73.62 | 77.60 | 2,580 | +0.81(+1.05%) |
Sep 10, 2002 | 88.20 | 88.20 | 71.80 | 76.79 | 8,593 | -6.41(-7.70%) |
Sep 09, 2002 | 75.40 | 84.20 | 73.00 | 83.20 | 2,623 | +8.20(+10.93%) |
Sep 06, 2002 | 80.00 | 80.40 | 74.00 | 75.00 | 825 | -3.00(-3.85%) |
Sep 05, 2002 | 69.20 | 83.00 | 68.00 | 78.00 | 4,865 | +6.00(+8.33%) |
Sep 04, 2002 | 65.40 | 72.40 | 63.60 | 72.00 | 870 | +5.80(+8.76%) |
Sep 03, 2002 | 67.00 | 69.00 | 66.00 | 66.20 | 1,162 | -2.00(-2.93%) |
Aug 30, 2002 | 70.00 | 70.00 | 63.80 | 68.20 | 91,500 | +0.20(+0.29%) |
Aug 29, 2002 | 68.00 | 70.40 | 63.20 | 68.00 | 435 | +2.60(+3.98%) |
Aug 28, 2002 | 64.20 | 66.44 | 64.20 | 65.40 | 762 | -2.80(-4.11%) |
Aug 27, 2002 | 72.00 | 78.20 | 61.00 | 68.20 | 2,611 | -4.80(-6.58%) |
Aug 26, 2002 | 58.20 | 73.00 | 56.00 | 73.00 | 1,440 | +11.20(+18.12%) |
Aug 23, 2002 | 66.00 | 66.40 | 58.20 | 61.80 | 2,070 | -0.20(-0.32%) |
Aug 22, 2002 | 67.00 | 73.00 | 61.00 | 62.00 | 1,450 | -6.40(-9.36%) |
Aug 21, 2002 | 67.60 | 72.80 | 67.00 | 68.40 | 866 | +0.80(+1.18%) |
Aug 20, 2002 | 72.40 | 72.80 | 65.40 | 67.60 | 1,740 | -9.00(-11.75%) |
Aug 16, 2002 | 82.60 | 82.60 | 76.00 | 76.60 | 1,022 | -5.80(-7.04%) |
Aug 15, 2002 | 82.40 | 82.60 | 76.20 | 82.40 | 3,085 | +1.20(+1.48%) |
Aug 14, 2002 | 71.60 | 82.40 | 71.60 | 81.20 | 2,005 | +8.80(+12.15%) |
Aug 13, 2002 | 77.40 | 79.80 | 70.80 | 72.40 | 1,005 | -6.20(-7.89%) |
Aug 12, 2002 | 75.60 | 83.20 | 70.00 | 78.60 | 2,232 | -7.40(-8.60%) |
Aug 07, 2002 | 81.00 | 96.20 | 81.00 | 86.00 | 7,187 | +2.00(+2.38%) |
Aug 06, 2002 | 61.40 | 85.40 | 60.40 | 84.00 | 4,983 | +24.00(+40.00%) |
Aug 05, 2002 | 59.80 | 65.80 | 58.80 | 60.00 | 2,249 | -0.60(-0.99%) |
Aug 02, 2002 | 60.00 | 62.40 | 55.00 | 60.60 | 2,895 | +0.60(+1.00%) |
Aug 01, 2002 | 61.80 | 64.20 | 58.00 | 60.00 | 2,243 | -4.20(-6.54%) |
Jul 31, 2002 | 59.00 | 65.80 | 59.00 | 64.20 | 3,625 | +2.00(+3.22%) |
Jul 30, 2002 | 57.20 | 62.88 | 57.20 | 62.20 | 1,856 | -1.40(-2.20%) |
Jul 29, 2002 | 60.00 | 64.60 | 56.40 | 63.60 | 6,083 | +3.58(+5.96%) |
Jul 26, 2002 | 61.60 | 61.80 | 49.80 | 60.02 | 4,603 | +1.42(+2.42%) |
Jul 25, 2002 | 55.80 | 61.00 | 53.80 | 58.60 | 6,502 | +6.38(+12.22%) |
Jul 24, 2002 | 47.00 | 55.80 | 42.60 | 52.22 | 4,820 | +12.22(+30.55%) |
Jul 23, 2002 | 47.60 | 52.40 | 40.00 | 40.00 | 5,760 | -6.60(-14.16%) |
Jul 22, 2002 | 42.80 | 47.60 | 40.10 | 46.60 | 5,055 | +5.00(+12.02%) |
Jul 19, 2002 | 40.00 | 41.60 | 37.40 | 41.60 | 6,820 | -0.40(-0.95%) |
Jul 17, 2002 | 49.80 | 51.80 | 35.00 | 42.00 | 8,095 | -6.00(-12.50%) |
Jul 12, 2002 | 50.00 | 52.78 | 43.00 | 48.00 | 16,435 | -0.80(-1.64%) |
Jul 11, 2002 | 46.80 | 54.00 | 44.40 | 48.80 | 30,180 | +5.80(+13.49%) |
Jul 10, 2002 | 52.60 | 55.00 | 42.00 | 43.00 | 14,195 | -8.00(-15.69%) |
Jul 09, 2002 | 75.00 | 75.00 | 51.00 | 51.00 | 21,165 | -26.80(-34.45%) |
Jul 05, 2002 | 79.80 | 80.00 | 73.40 | 77.80 | 795 | +2.80(+3.73%) |
Jul 04, 2002 | 73.00 | 76.60 | 68.20 | 75.00 | 2,105 | +0.00(+0.00%) |
Jul 03, 2002 | 73.00 | 76.60 | 68.20 | 75.00 | 2,105 | +2.00(+2.74%) |
Jul 02, 2002 | 70.60 | 78.40 | 70.00 | 73.00 | 8,270 | +0.00(+0.00%) |