Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2002 | 29.89 | 32.50 | 27.10 | 30.50 | 4,739 | +2.00(+7.02%) |
Jul 31, 2002 | 30.00 | 30.00 | 28.50 | 28.50 | 9,120 | -0.80(-2.73%) |
Jul 30, 2002 | 28.90 | 31.51 | 27.90 | 29.30 | 26,130 | +1.70(+6.16%) |
Jul 29, 2002 | 30.00 | 30.50 | 27.50 | 27.60 | 1,068,000 | -1.20(-4.17%) |
Jul 26, 2002 | 32.00 | 33.40 | 28.80 | 28.80 | 9,460 | -1.50(-4.95%) |
Jul 25, 2002 | 33.00 | 33.40 | 30.30 | 30.30 | 1,290 | -2.70(-8.18%) |
Jul 24, 2002 | 32.50 | 33.00 | 31.10 | 33.00 | 6,620 | +0.50(+1.54%) |
Jul 23, 2002 | 33.50 | 34.00 | 31.10 | 32.50 | 3,050 | -0.30(-0.91%) |
Jul 22, 2002 | 34.00 | 34.00 | 31.50 | 32.80 | 2,970 | -1.19(-3.50%) |
Jul 19, 2002 | 34.10 | 35.70 | 32.90 | 33.99 | 3,590 | +0.99(+3.00%) |
Jul 17, 2002 | 35.50 | 37.90 | 32.60 | 33.00 | 11,030 | -22.00(-40.00%) |
Jul 11, 2002 | 58.50 | 58.50 | 54.20 | 55.00 | 3,010 | -3.00(-5.17%) |
Jul 10, 2002 | 57.30 | 58.70 | 55.00 | 58.00 | 2,660 | +0.00(+0.00%) |
Jul 09, 2002 | 58.80 | 58.80 | 58.00 | 58.00 | 1,630 | -0.80(-1.36%) |
Jul 08, 2002 | 60.30 | 60.30 | 58.80 | 58.80 | 2,270 | -0.09(-0.15%) |
Jul 05, 2002 | 59.50 | 61.50 | 58.89 | 58.89 | 1,430 | -0.31(-0.52%) |
Jul 04, 2002 | 58.90 | 62.70 | 57.50 | 59.20 | 3,290 | +0.00(+0.00%) |
Jul 03, 2002 | 58.90 | 62.70 | 57.50 | 59.20 | 3,290 | +1.70(+2.96%) |
Jul 02, 2002 | 84.00 | 84.00 | 57.50 | 57.50 | 13,250 | -24.50(-29.88%) |
Jun 28, 2002 | 81.00 | 82.50 | 80.50 | 82.00 | 1,870 | +4.29(+5.52%) |
Jun 27, 2002 | 72.50 | 81.00 | 72.50 | 77.71 | 1,520 | +4.71(+6.45%) |
Jun 26, 2002 | 75.00 | 76.20 | 73.00 | 73.00 | 1,290 | -3.70(-4.82%) |
Jun 25, 2002 | 79.00 | 79.00 | 76.70 | 76.70 | 370 | -0.30(-0.39%) |
Jun 21, 2002 | 78.00 | 78.00 | 77.00 | 77.00 | 760 | -1.00(-1.28%) |
Jun 20, 2002 | 78.61 | 80.00 | 77.00 | 78.00 | 310 | +1.00(+1.30%) |
Jun 19, 2002 | 80.00 | 80.00 | 77.00 | 77.00 | 140 | -4.90(-5.98%) |
Jun 18, 2002 | 82.00 | 82.00 | 80.00 | 81.90 | 2,240 | +0.40(+0.49%) |
Jun 17, 2002 | 77.20 | 82.20 | 77.20 | 81.50 | 620 | +4.37(+5.67%) |
Jun 14, 2002 | 77.10 | 80.30 | 77.00 | 77.13 | 1,340 | -2.97(-3.71%) |
Jun 12, 2002 | 86.00 | 86.00 | 80.00 | 80.10 | 830 | -5.90(-6.86%) |
Jun 11, 2002 | 86.20 | 88.40 | 81.00 | 86.00 | 1,900 | -0.40(-0.46%) |
Jun 10, 2002 | 84.60 | 88.30 | 84.60 | 86.40 | 2,050 | +1.50(+1.77%) |
Jun 07, 2002 | 76.80 | 85.70 | 74.00 | 84.90 | 2,990 | +7.90(+10.26%) |
Jun 06, 2002 | 76.20 | 79.00 | 76.20 | 77.00 | 1,040 | -0.30(-0.39%) |
Jun 05, 2002 | 77.00 | 79.50 | 76.80 | 77.30 | 760 | -2.00(-2.52%) |
May 31, 2002 | 79.70 | 80.90 | 77.60 | 79.30 | 3,980 | +0.31(+0.39%) |
May 28, 2002 | 81.70 | 82.50 | 77.50 | 78.99 | 3,610 | -2.41(-2.96%) |
May 27, 2002 | 85.00 | 85.50 | 77.50 | 81.40 | 6,690 | +0.00(+0.00%) |
May 24, 2002 | 85.00 | 85.50 | 77.50 | 81.40 | 6,690 | -3.89(-4.56%) |
May 23, 2002 | 89.50 | 89.50 | 84.00 | 85.29 | 5,810 | -0.21(-0.25%) |
May 22, 2002 | 85.50 | 87.00 | 85.50 | 85.50 | 1,260 | -1.00(-1.16%) |
May 21, 2002 | 87.40 | 89.00 | 86.00 | 86.50 | 4,880 | -0.74(-0.85%) |
May 20, 2002 | 90.00 | 91.50 | 86.80 | 87.24 | 9,390 | -1.77(-1.99%) |
May 17, 2002 | 91.00 | 91.00 | 88.61 | 89.01 | 1,120 | +0.91(+1.03%) |
May 16, 2002 | 89.98 | 91.50 | 88.10 | 88.10 | 1,820 | +0.60(+0.69%) |
May 15, 2002 | 98.00 | 98.90 | 87.20 | 87.50 | 4,730 | -8.39(-8.75%) |
May 14, 2002 | 98.70 | 99.58 | 95.40 | 95.89 | 3,050 | -3.51(-3.53%) |
May 13, 2002 | 94.10 | 99.80 | 93.60 | 99.40 | 2,250 | +4.80(+5.07%) |
May 10, 2002 | 97.00 | 98.50 | 93.50 | 94.60 | 2,420 | -4.00(-4.06%) |
May 09, 2002 | 96.70 | 99.80 | 95.00 | 98.60 | 3,540 | +3.30(+3.46%) |
May 08, 2002 | 93.15 | 100.90 | 93.15 | 95.30 | 5,520 | +3.50(+3.81%) |
May 07, 2002 | 92.50 | 94.00 | 91.30 | 91.80 | 1,880 | -1.70(-1.82%) |
May 06, 2002 | 87.80 | 94.00 | 86.80 | 93.50 | 3,330 | +3.50(+3.89%) |
May 03, 2002 | 92.85 | 93.00 | 85.81 | 90.00 | 8,250 | -4.50(-4.76%) |
May 02, 2002 | 102.14 | 102.20 | 94.30 | 94.50 | 4,390 | -11.10(-10.51%) |
May 01, 2002 | 112.20 | 112.50 | 97.50 | 105.60 | 8,190 | -4.40(-4.00%) |
Apr 30, 2002 | 113.65 | 117.30 | 110.00 | 110.00 | 5,120 | -1.10(-0.99%) |
Apr 29, 2002 | 125.30 | 126.79 | 109.00 | 111.10 | 6,060 | -15.00(-11.90%) |
Apr 26, 2002 | 129.50 | 132.40 | 125.50 | 126.10 | 2,290 | -3.90(-3.00%) |
Apr 25, 2002 | 128.50 | 130.00 | 126.50 | 130.00 | 1,650 | +1.40(+1.09%) |
Apr 24, 2002 | 128.50 | 130.69 | 128.00 | 128.60 | 1,600 | -1.90(-1.46%) |
Apr 23, 2002 | 130.00 | 131.50 | 128.50 | 130.50 | 1,130 | +0.50(+0.38%) |
Apr 22, 2002 | 128.50 | 130.00 | 124.50 | 130.00 | 1,140 | -0.50(-0.38%) |
Apr 19, 2002 | 128.60 | 132.00 | 128.50 | 130.50 | 1,530 | +1.29(+1.00%) |
Apr 18, 2002 | 129.90 | 131.00 | 128.00 | 129.21 | 2,120 | -0.79(-0.61%) |
Apr 17, 2002 | 135.00 | 135.50 | 130.00 | 130.00 | 2,610 | +1.20(+0.93%) |
Apr 16, 2002 | 125.70 | 130.00 | 125.70 | 128.80 | 3,960 | +3.10(+2.47%) |
Apr 15, 2002 | 130.00 | 130.00 | 125.70 | 125.70 | 2,390 | -4.30(-3.31%) |
Apr 12, 2002 | 124.90 | 132.10 | 124.90 | 130.00 | 5,460 | +5.09(+4.08%) |
Apr 11, 2002 | 125.50 | 125.50 | 119.00 | 124.91 | 7,050 | -1.59(-1.26%) |
Apr 10, 2002 | 130.51 | 135.00 | 123.50 | 126.50 | 3,440 | -3.50(-2.69%) |
Apr 09, 2002 | 130.65 | 132.50 | 129.50 | 130.00 | 1,680 | -0.60(-0.46%) |
Apr 08, 2002 | 128.20 | 134.50 | 125.50 | 130.60 | 8,270 | +1.60(+1.24%) |
Apr 05, 2002 | 120.50 | 129.00 | 120.50 | 129.00 | 7,680 | +9.00(+7.50%) |
Apr 04, 2002 | 109.60 | 120.50 | 109.00 | 120.00 | 9,260 | +11.30(+10.40%) |
Apr 03, 2002 | 120.40 | 124.50 | 107.50 | 108.70 | 13,230 | -10.80(-9.04%) |
Apr 02, 2002 | 135.80 | 136.00 | 118.50 | 119.50 | 10,720 | -17.20(-12.58%) |
Apr 01, 2002 | 143.00 | 143.60 | 135.60 | 136.70 | 3,290 | -5.10(-3.60%) |
Mar 29, 2002 | 141.00 | 145.00 | 140.00 | 141.80 | 13,210 | +0.00(+0.00%) |
Mar 28, 2002 | 141.00 | 145.00 | 140.00 | 141.80 | 13,210 | +2.60(+1.87%) |
Mar 27, 2002 | 149.75 | 150.00 | 137.50 | 139.20 | 12,450 | -10.40(-6.95%) |
Mar 26, 2002 | 162.40 | 162.50 | 149.50 | 149.60 | 4,740 | -11.90(-7.37%) |
Mar 25, 2002 | 169.51 | 172.00 | 161.50 | 161.50 | 2,160 | -8.50(-5.00%) |
Mar 22, 2002 | 172.00 | 172.00 | 167.00 | 170.00 | 1,620 | +0.90(+0.53%) |
Mar 21, 2002 | 165.71 | 171.00 | 165.70 | 169.10 | 1,240 | +2.20(+1.32%) |
Mar 20, 2002 | 165.00 | 169.50 | 165.00 | 166.90 | 4,500 | +1.40(+0.85%) |
Mar 19, 2002 | 165.00 | 167.60 | 164.10 | 165.50 | 7,860 | +1.30(+0.79%) |
Mar 18, 2002 | 166.00 | 166.00 | 164.02 | 164.20 | 3,100 | +0.70(+0.43%) |
Mar 15, 2002 | 159.05 | 171.60 | 158.00 | 163.50 | 5,910 | +3.50(+2.19%) |
Mar 14, 2002 | 154.70 | 161.00 | 154.70 | 160.00 | 1,630 | +2.48(+1.57%) |
Mar 13, 2002 | 157.20 | 162.50 | 155.00 | 157.52 | 830 | -0.68(-0.43%) |
Mar 12, 2002 | 157.10 | 162.50 | 156.50 | 158.20 | 4,550 | -3.50(-2.16%) |
Mar 11, 2002 | 158.80 | 162.00 | 155.00 | 161.70 | 8,060 | +1.20(+0.75%) |
Mar 08, 2002 | 161.80 | 161.80 | 158.80 | 160.50 | 6,610 | +0.00(+0.00%) |
Mar 07, 2002 | 154.60 | 162.80 | 149.70 | 160.50 | 9,100 | +6.70(+4.36%) |
Mar 06, 2002 | 137.40 | 154.00 | 136.80 | 153.80 | 9,830 | +19.80(+14.78%) |
Mar 05, 2002 | 131.90 | 136.00 | 131.90 | 134.00 | 1,760 | +1.40(+1.06%) |
Mar 04, 2002 | 140.10 | 140.20 | 128.50 | 132.60 | 3,440 | -8.40(-5.96%) |
Mar 01, 2002 | 135.00 | 141.00 | 135.00 | 141.00 | 3,160 | +8.50(+6.42%) |
Feb 28, 2002 | 132.60 | 138.60 | 130.50 | 132.50 | 3,020 | -5.48(-3.97%) |
Feb 27, 2002 | 134.40 | 141.00 | 134.40 | 137.98 | 2,580 | +3.58(+2.66%) |
Feb 26, 2002 | 132.60 | 137.50 | 132.60 | 134.40 | 1,310 | -0.70(-0.52%) |
Feb 25, 2002 | 134.90 | 139.70 | 132.50 | 135.10 | 3,240 | -0.90(-0.66%) |
Feb 22, 2002 | 139.90 | 139.90 | 133.20 | 136.00 | 3,130 | -1.90(-1.38%) |
Feb 21, 2002 | 124.10 | 140.00 | 124.10 | 137.90 | 10,340 | +8.40(+6.49%) |
Feb 20, 2002 | 123.00 | 131.45 | 123.00 | 129.50 | 4,370 | +6.40(+5.20%) |
Feb 19, 2002 | 130.50 | 132.40 | 122.50 | 123.10 | 5,050 | -9.50(-7.16%) |
Feb 18, 2002 | 121.30 | 135.00 | 120.80 | 132.60 | 7,490 | +0.00(+0.00%) |
Feb 15, 2002 | 121.30 | 135.00 | 120.80 | 132.60 | 7,490 | +7.40(+5.91%) |
Feb 14, 2002 | 127.00 | 127.70 | 120.80 | 125.20 | 22,080 | -3.40(-2.65%) |
Feb 13, 2002 | 122.30 | 135.00 | 122.30 | 128.60 | 36,720 | +6.80(+5.59%) |
Feb 12, 2002 | 137.50 | 138.90 | 116.50 | 121.80 | 46,850 | -19.40(-13.74%) |
Feb 11, 2002 | 154.90 | 159.40 | 139.80 | 141.20 | 17,810 | -16.30(-10.35%) |
Feb 08, 2002 | 167.50 | 167.50 | 154.00 | 157.50 | 12,260 | -9.50(-5.69%) |
Feb 07, 2002 | 161.20 | 168.00 | 161.10 | 167.00 | 7,880 | +5.40(+3.34%) |
Feb 06, 2002 | 151.60 | 167.00 | 151.50 | 161.60 | 9,200 | +11.60(+7.73%) |
Feb 05, 2002 | 168.65 | 170.60 | 148.20 | 150.00 | 17,270 | -18.00(-10.71%) |
Feb 04, 2002 | 205.70 | 207.70 | 165.80 | 168.00 | 23,720 | -37.90(-18.41%) |
Feb 01, 2002 | 203.60 | 205.90 | 199.50 | 205.90 | 4,270 | +2.90(+1.43%) |
Jan 31, 2002 | 197.00 | 203.80 | 197.00 | 203.00 | 18,770 | +6.00(+3.05%) |
Jan 30, 2002 | 188.00 | 199.50 | 187.10 | 197.00 | 15,390 | +9.50(+5.07%) |
Jan 29, 2002 | 198.80 | 198.80 | 186.00 | 187.50 | 7,800 | -10.40(-5.26%) |
Jan 28, 2002 | 197.40 | 199.50 | 194.20 | 197.90 | 6,440 | -3.10(-1.54%) |
Jan 25, 2002 | 197.00 | 201.00 | 192.70 | 201.00 | 6,140 | +1.00(+0.50%) |
Jan 24, 2002 | 209.80 | 210.00 | 197.00 | 200.00 | 12,490 | -10.00(-4.76%) |
Jan 23, 2002 | 177.60 | 211.50 | 177.50 | 210.00 | 22,340 | +33.50(+18.98%) |
Jan 22, 2002 | 181.50 | 188.10 | 176.50 | 176.50 | 11,310 | -4.81(-2.66%) |
Jan 21, 2002 | 184.00 | 186.00 | 180.50 | 181.31 | 5,060 | +0.00(+0.00%) |
Jan 18, 2002 | 184.00 | 186.00 | 180.50 | 181.31 | 5,060 | -3.59(-1.94%) |
Jan 17, 2002 | 192.20 | 194.70 | 180.60 | 184.90 | 10,480 | -5.60(-2.94%) |
Jan 16, 2002 | 189.60 | 194.50 | 186.00 | 190.50 | 3,840 | +1.00(+0.53%) |
Jan 15, 2002 | 194.70 | 195.60 | 189.50 | 189.50 | 3,190 | -4.06(-2.10%) |
Jan 14, 2002 | 193.00 | 197.80 | 189.60 | 193.56 | 2,880 | +3.56(+1.88%) |
Jan 11, 2002 | 190.30 | 194.00 | 188.10 | 190.00 | 3,910 | -1.80(-0.94%) |
Jan 10, 2002 | 197.10 | 197.20 | 188.50 | 191.80 | 4,100 | +18.05(+10.39%) |