Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 31.50 | 32.90 | 31.00 | 31.00 | 1,200 | -1.50(-4.62%) |
Oct 30, 2002 | 32.49 | 34.20 | 31.60 | 32.50 | 1,370 | +0.80(+2.52%) |
Oct 29, 2002 | 33.50 | 33.60 | 31.70 | 31.70 | 1,390 | -2.10(-6.21%) |
Oct 28, 2002 | 37.20 | 38.50 | 32.00 | 33.80 | 1,850 | -1.70(-4.79%) |
Oct 25, 2002 | 35.70 | 36.30 | 35.50 | 35.50 | 1,010 | -0.50(-1.39%) |
Oct 24, 2002 | 36.00 | 36.40 | 36.00 | 36.00 | 350 | -0.50(-1.37%) |
Oct 23, 2002 | 36.00 | 36.96 | 33.50 | 36.50 | 1,000 | -1.90(-4.95%) |
Oct 22, 2002 | 35.00 | 38.40 | 34.15 | 38.40 | 1,730 | +3.90(+11.30%) |
Oct 21, 2002 | 33.60 | 34.50 | 33.60 | 34.50 | 190 | +0.70(+2.07%) |
Oct 18, 2002 | 32.80 | 34.00 | 32.80 | 33.80 | 575 | +1.40(+4.32%) |
Oct 17, 2002 | 34.20 | 34.20 | 32.10 | 32.40 | 300 | +0.90(+2.86%) |
Oct 16, 2002 | 30.90 | 33.00 | 30.90 | 31.50 | 300 | +1.50(+5.00%) |
Oct 15, 2002 | 31.70 | 34.50 | 29.00 | 30.00 | 1,430 | -2.00(-6.25%) |
Oct 14, 2002 | 33.50 | 33.50 | 32.00 | 32.00 | 90 | -1.60(-4.76%) |
Oct 11, 2002 | 30.50 | 34.30 | 30.50 | 33.60 | 410 | +1.81(+5.69%) |
Oct 10, 2002 | 30.81 | 32.50 | 30.81 | 31.79 | 540 | +0.99(+3.21%) |
Oct 09, 2002 | 32.40 | 32.40 | 30.70 | 30.80 | 990 | +0.30(+0.98%) |
Oct 08, 2002 | 30.52 | 30.85 | 30.50 | 30.50 | 460 | -0.51(-1.64%) |
Oct 07, 2002 | 33.40 | 33.40 | 31.00 | 31.01 | 270 | -2.48(-7.41%) |
Oct 04, 2002 | 32.53 | 34.00 | 31.00 | 33.49 | 1,790 | -0.51(-1.50%) |
Oct 03, 2002 | 33.00 | 34.00 | 27.50 | 34.00 | 788,000 | -0.91(-2.61%) |
Oct 02, 2002 | 39.20 | 39.50 | 34.91 | 34.91 | 2,829 | -4.59(-11.62%) |
Oct 01, 2002 | 39.20 | 39.90 | 39.20 | 39.50 | 540 | -0.30(-0.75%) |
Sep 30, 2002 | 39.50 | 39.80 | 39.50 | 39.80 | 160 | +0.19(+0.48%) |
Sep 27, 2002 | 40.00 | 40.70 | 39.00 | 39.61 | 940 | -0.39(-0.98%) |
Sep 26, 2002 | 39.20 | 40.70 | 39.20 | 40.00 | 900 | +0.95(+2.43%) |
Sep 25, 2002 | 38.00 | 39.20 | 37.50 | 39.05 | 570 | +2.95(+8.17%) |
Sep 24, 2002 | 36.30 | 42.00 | 35.60 | 36.10 | 2,940 | -0.10(-0.28%) |
Sep 23, 2002 | 38.10 | 38.20 | 30.80 | 36.20 | 1,935 | -1.50(-3.98%) |
Sep 20, 2002 | 39.10 | 40.10 | 37.70 | 37.70 | 2,340 | -1.60(-4.07%) |
Sep 19, 2002 | 40.10 | 40.70 | 39.30 | 39.30 | 530 | -0.70(-1.75%) |
Sep 18, 2002 | 39.50 | 40.01 | 39.00 | 40.00 | 360 | -0.90(-2.20%) |
Sep 17, 2002 | 40.80 | 43.60 | 39.10 | 40.90 | 940 | +0.09(+0.22%) |
Sep 16, 2002 | 44.00 | 44.00 | 39.10 | 40.81 | 630 | -0.89(-2.14%) |
Sep 13, 2002 | 41.10 | 46.10 | 41.00 | 41.70 | 710 | +0.70(+1.69%) |
Sep 12, 2002 | 43.62 | 43.62 | 41.01 | 41.01 | 910 | -3.49(-7.85%) |
Sep 11, 2002 | 45.00 | 45.90 | 44.40 | 44.50 | 140 | -1.40(-3.05%) |
Sep 10, 2002 | 45.11 | 45.90 | 45.10 | 45.90 | 210 | -0.60(-1.29%) |
Sep 09, 2002 | 45.70 | 46.50 | 44.40 | 46.50 | 111,000 | +0.50(+1.09%) |
Sep 06, 2002 | 47.00 | 49.00 | 44.50 | 46.00 | 4,150 | -2.50(-5.15%) |
Sep 05, 2002 | 50.50 | 50.50 | 44.90 | 48.50 | 940 | -1.40(-2.81%) |
Sep 04, 2002 | 51.50 | 51.50 | 49.11 | 49.90 | 1,130 | -1.20(-2.35%) |
Sep 03, 2002 | 54.51 | 54.51 | 50.60 | 51.10 | 1,070 | -4.40(-7.93%) |
Aug 30, 2002 | 53.51 | 55.50 | 53.51 | 55.50 | 270 | +0.50(+0.91%) |
Aug 29, 2002 | 52.80 | 55.18 | 52.50 | 55.00 | 1,920 | +0.50(+0.92%) |
Aug 28, 2002 | 50.00 | 57.50 | 49.50 | 54.50 | 3,070 | +0.00(+0.00%) |
Aug 27, 2002 | 64.00 | 64.00 | 54.00 | 54.50 | 4,510 | -7.99(-12.78%) |
Aug 26, 2002 | 62.00 | 65.20 | 60.10 | 62.49 | 2,180 | +3.89(+6.63%) |
Aug 23, 2002 | 59.50 | 62.50 | 57.70 | 58.60 | 1,610 | -1.40(-2.33%) |
Aug 22, 2002 | 57.70 | 60.60 | 55.10 | 60.00 | 3,025 | +2.50(+4.35%) |
Aug 21, 2002 | 54.60 | 59.50 | 51.10 | 57.50 | 2,890 | +2.60(+4.74%) |
Aug 20, 2002 | 53.00 | 55.00 | 51.50 | 54.90 | 2,480 | +21.60(+64.86%) |
Aug 15, 2002 | 33.00 | 33.30 | 32.20 | 33.30 | 4,485 | +1.00(+3.10%) |
Aug 14, 2002 | 30.00 | 32.30 | 29.70 | 32.30 | 1,490 | +2.30(+7.67%) |
Aug 13, 2002 | 30.00 | 30.00 | 28.00 | 30.00 | 870 | +2.20(+7.91%) |
Aug 12, 2002 | 27.80 | 29.30 | 27.50 | 27.80 | 1,540 | -2.20(-7.33%) |
Aug 07, 2002 | 31.00 | 31.00 | 30.00 | 30.00 | 155 | -1.00(-3.23%) |
Aug 06, 2002 | 31.90 | 31.90 | 30.00 | 31.00 | 1,120 | +1.00(+3.33%) |
Aug 05, 2002 | 32.00 | 32.30 | 30.00 | 30.00 | 2,080 | -1.99(-6.22%) |
Aug 02, 2002 | 31.80 | 32.50 | 30.00 | 31.99 | 1,040 | +1.49(+4.89%) |