Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 49.90 | 50.15 | 48.75 | 49.65 | 717,000 | -0.40(-0.80%) |
Sep 27, 2002 | 49.95 | 51.70 | 49.40 | 50.05 | 1,170,800 | +1.90(+3.95%) |
Sep 26, 2002 | 48.01 | 48.41 | 47.90 | 48.15 | 479,300 | +0.21(+0.44%) |
Sep 25, 2002 | 46.73 | 48.15 | 46.47 | 47.94 | 407,400 | +1.69(+3.65%) |
Sep 24, 2002 | 45.90 | 47.20 | 45.40 | 46.25 | 659,400 | -1.49(-3.12%) |
Sep 23, 2002 | 49.75 | 50.60 | 47.34 | 47.74 | 671,300 | -2.01(-4.04%) |
Sep 20, 2002 | 49.75 | 49.93 | 49.33 | 49.75 | 416,200 | +0.75(+1.53%) |
Sep 19, 2002 | 49.15 | 49.65 | 48.63 | 49.00 | 1,580,000 | -0.50(-1.01%) |
Sep 18, 2002 | 50.20 | 50.50 | 48.86 | 49.50 | 723,900 | -0.69(-1.37%) |
Sep 17, 2002 | 52.05 | 52.70 | 50.01 | 50.19 | 372,400 | -1.63(-3.15%) |
Sep 16, 2002 | 51.00 | 51.93 | 50.45 | 51.82 | 348,900 | +0.82(+1.61%) |
Sep 13, 2002 | 51.02 | 51.30 | 50.15 | 51.00 | 731,900 | -0.27(-0.53%) |
Sep 12, 2002 | 53.95 | 53.96 | 50.90 | 51.27 | 1,112,800 | -2.71(-5.02%) |
Sep 11, 2002 | 53.30 | 54.41 | 53.30 | 53.98 | 359,200 | +0.75(+1.41%) |
Sep 10, 2002 | 52.50 | 53.94 | 52.50 | 53.23 | 760,700 | +1.41(+2.72%) |
Sep 09, 2002 | 50.90 | 52.10 | 50.27 | 51.82 | 429,400 | +0.67(+1.31%) |
Sep 06, 2002 | 49.50 | 51.15 | 49.48 | 51.15 | 339,800 | +2.31(+4.73%) |
Sep 05, 2002 | 49.51 | 50.45 | 48.56 | 48.84 | 362,800 | -0.66(-1.33%) |
Sep 04, 2002 | 48.52 | 49.70 | 48.15 | 49.50 | 497,200 | +0.97(+2.00%) |
Sep 03, 2002 | 49.00 | 49.50 | 47.51 | 48.53 | 499,300 | -0.97(-1.96%) |
Aug 30, 2002 | 49.52 | 50.13 | 49.38 | 49.50 | 319,100 | -0.11(-0.22%) |
Aug 29, 2002 | 49.27 | 49.61 | 48.44 | 49.61 | 639,200 | +0.35(+0.71%) |
Aug 28, 2002 | 49.00 | 49.58 | 48.38 | 49.26 | 521,200 | +0.26(+0.53%) |
Aug 27, 2002 | 49.10 | 49.43 | 48.31 | 49.00 | 466,200 | -0.05(-0.10%) |
Aug 26, 2002 | 49.50 | 49.51 | 47.93 | 49.05 | 551,000 | -0.45(-0.91%) |
Aug 23, 2002 | 50.46 | 50.46 | 49.50 | 49.50 | 253,400 | -0.96(-1.90%) |
Aug 22, 2002 | 49.72 | 50.50 | 49.20 | 50.46 | 227,800 | +0.74(+1.49%) |
Aug 21, 2002 | 49.50 | 50.03 | 48.82 | 49.72 | 266,800 | +0.76(+1.55%) |
Aug 20, 2002 | 49.56 | 49.59 | 48.19 | 48.96 | 263,800 | +0.46(+0.95%) |
Aug 16, 2002 | 47.15 | 48.65 | 46.10 | 48.50 | 584,700 | +1.36(+2.89%) |
Aug 15, 2002 | 45.27 | 48.43 | 45.27 | 47.14 | 566,300 | +1.89(+4.18%) |
Aug 14, 2002 | 44.63 | 45.25 | 43.75 | 45.25 | 446,100 | +0.69(+1.55%) |
Aug 13, 2002 | 45.20 | 45.55 | 44.50 | 44.56 | 422,300 | +0.00(+0.00%) |
Aug 12, 2002 | 45.01 | 45.50 | 44.06 | 44.56 | 637,600 | +0.48(+1.09%) |
Aug 07, 2002 | 45.00 | 45.05 | 42.80 | 44.08 | 451,400 | +0.02(+0.05%) |
Aug 06, 2002 | 43.00 | 45.05 | 43.00 | 44.06 | 770,500 | +1.20(+2.80%) |
Aug 05, 2002 | 43.62 | 43.62 | 41.90 | 42.86 | 437,900 | -0.82(-1.88%) |
Aug 02, 2002 | 45.96 | 45.97 | 42.87 | 43.68 | 540,000 | -2.28(-4.96%) |
Aug 01, 2002 | 47.50 | 47.50 | 45.32 | 45.96 | 634,100 | -1.54(-3.24%) |
Jul 31, 2002 | 48.35 | 48.97 | 47.00 | 47.50 | 503,800 | -0.79(-1.64%) |
Jul 30, 2002 | 47.00 | 48.65 | 46.46 | 48.29 | 716,200 | +1.48(+3.16%) |
Jul 29, 2002 | 45.90 | 47.05 | 45.75 | 46.81 | 540,100 | +2.20(+4.93%) |
Jul 26, 2002 | 44.68 | 44.95 | 43.96 | 44.61 | 682,100 | -0.07(-0.16%) |
Jul 25, 2002 | 45.71 | 46.32 | 43.60 | 44.68 | 772,500 | -1.02(-2.23%) |
Jul 24, 2002 | 42.01 | 45.71 | 40.25 | 45.70 | 727,900 | +2.20(+5.06%) |
Jul 23, 2002 | 44.90 | 46.00 | 43.50 | 43.50 | 727,300 | -1.48(-3.29%) |
Jul 22, 2002 | 45.30 | 46.65 | 44.80 | 44.98 | 1,082,000 | -0.92(-2.00%) |
Jul 19, 2002 | 48.45 | 48.46 | 44.85 | 45.90 | 1,579,900 | -1.87(-3.91%) |
Jul 17, 2002 | 47.70 | 49.85 | 46.60 | 47.77 | 2,818,900 | -8.78(-15.53%) |
Jul 12, 2002 | 56.12 | 57.50 | 54.75 | 56.55 | 829,400 | +0.18(+0.32%) |
Jul 11, 2002 | 55.90 | 57.06 | 55.30 | 56.37 | 727,000 | -0.51(-0.90%) |
Jul 10, 2002 | 59.42 | 59.42 | 56.74 | 56.88 | 579,300 | -2.69(-4.52%) |
Jul 09, 2002 | 60.01 | 60.01 | 59.57 | 59.57 | 322,600 | -0.44(-0.73%) |
Jul 08, 2002 | 59.52 | 60.60 | 59.30 | 60.01 | 375,000 | +0.49(+0.82%) |
Jul 05, 2002 | 57.30 | 59.60 | 57.30 | 59.52 | 308,700 | +3.04(+5.38%) |
Jul 04, 2002 | 55.92 | 57.75 | 53.80 | 56.48 | 4,560,000 | +0.00(+0.00%) |
Jul 03, 2002 | 55.92 | 57.75 | 53.80 | 56.48 | 922,500 | -0.41(-0.72%) |
Jul 02, 2002 | 59.55 | 59.90 | 56.86 | 56.89 | 806,700 | -3.63(-6.00%) |