Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 52.20 | 52.50 | 50.00 | 51.75 | 269,900 | -0.50(-0.96%) |
Sep 27, 2002 | 52.50 | 52.96 | 52.00 | 52.25 | 437,800 | -0.28(-0.53%) |
Sep 26, 2002 | 50.97 | 52.69 | 50.60 | 52.53 | 227,100 | +1.62(+3.18%) |
Sep 25, 2002 | 48.63 | 51.24 | 48.63 | 50.91 | 348,700 | +2.68(+5.56%) |
Sep 24, 2002 | 49.75 | 49.93 | 48.21 | 48.23 | 187,900 | -1.63(-3.27%) |
Sep 23, 2002 | 49.68 | 50.34 | 49.68 | 49.86 | 364,200 | +0.02(+0.04%) |
Sep 20, 2002 | 48.99 | 49.84 | 48.60 | 49.84 | 292,900 | +0.84(+1.71%) |
Sep 19, 2002 | 49.10 | 49.50 | 48.36 | 49.00 | 297,400 | -0.46(-0.93%) |
Sep 18, 2002 | 50.05 | 50.08 | 48.19 | 49.46 | 342,500 | -0.72(-1.43%) |
Sep 17, 2002 | 52.71 | 52.93 | 50.10 | 50.18 | 259,600 | -2.28(-4.35%) |
Sep 16, 2002 | 51.80 | 52.99 | 51.60 | 52.46 | 104,200 | +0.71(+1.37%) |
Sep 13, 2002 | 52.47 | 52.47 | 50.62 | 51.75 | 306,000 | -0.75(-1.43%) |
Sep 12, 2002 | 53.80 | 53.80 | 52.10 | 52.50 | 206,800 | -1.48(-2.74%) |
Sep 11, 2002 | 55.00 | 55.10 | 53.92 | 53.98 | 79,300 | -0.60(-1.10%) |
Sep 10, 2002 | 53.61 | 55.15 | 53.61 | 54.58 | 241,200 | +0.98(+1.83%) |
Sep 09, 2002 | 52.15 | 53.80 | 51.91 | 53.60 | 227,200 | +1.30(+2.49%) |
Sep 06, 2002 | 52.50 | 52.93 | 51.70 | 52.30 | 223,100 | +0.81(+1.57%) |
Sep 05, 2002 | 51.00 | 51.77 | 50.70 | 51.49 | 274,300 | -0.25(-0.48%) |
Sep 04, 2002 | 49.49 | 51.91 | 49.05 | 51.74 | 255,000 | +2.25(+4.55%) |
Sep 03, 2002 | 51.00 | 51.00 | 49.41 | 49.49 | 200,200 | -1.94(-3.77%) |
Aug 30, 2002 | 51.90 | 52.28 | 51.00 | 51.43 | 135,200 | -0.57(-1.10%) |
Aug 29, 2002 | 50.60 | 52.00 | 50.25 | 52.00 | 244,200 | +1.24(+2.44%) |
Aug 28, 2002 | 52.00 | 52.01 | 50.10 | 50.76 | 260,300 | -1.44(-2.76%) |
Aug 27, 2002 | 52.10 | 53.40 | 51.76 | 52.20 | 420,000 | +0.17(+0.33%) |
Aug 26, 2002 | 51.39 | 52.10 | 51.25 | 52.03 | 290,200 | +0.65(+1.27%) |
Aug 23, 2002 | 53.60 | 53.72 | 50.74 | 51.38 | 1,190,000 | -2.47(-4.59%) |
Aug 22, 2002 | 50.35 | 54.35 | 50.23 | 53.85 | 431,200 | +3.25(+6.42%) |
Aug 21, 2002 | 49.40 | 51.25 | 48.58 | 50.60 | 486,100 | +0.77(+1.55%) |
Aug 20, 2002 | 47.80 | 51.40 | 47.55 | 49.83 | 862,100 | +5.63(+12.74%) |
Aug 16, 2002 | 43.80 | 44.60 | 43.21 | 44.20 | 219,500 | +0.16(+0.36%) |
Aug 15, 2002 | 42.00 | 44.04 | 42.00 | 44.04 | 221,600 | +2.18(+5.21%) |
Aug 14, 2002 | 41.15 | 42.36 | 39.75 | 41.86 | 143,300 | +0.66(+1.60%) |
Aug 13, 2002 | 41.88 | 42.30 | 41.20 | 41.20 | 209,800 | -0.68(-1.62%) |
Aug 12, 2002 | 41.56 | 41.95 | 40.70 | 41.88 | 226,800 | +1.46(+3.61%) |
Aug 07, 2002 | 40.15 | 40.66 | 39.71 | 40.42 | 351,800 | +0.42(+1.05%) |
Aug 06, 2002 | 38.93 | 40.37 | 38.70 | 40.00 | 296,000 | +1.73(+4.52%) |
Aug 05, 2002 | 38.63 | 39.25 | 38.18 | 38.27 | 222,800 | -0.50(-1.29%) |
Aug 02, 2002 | 42.44 | 42.44 | 38.46 | 38.77 | 379,900 | -3.92(-9.18%) |
Aug 01, 2002 | 43.40 | 43.63 | 42.60 | 42.69 | 167,900 | -0.41(-0.95%) |
Jul 31, 2002 | 45.48 | 45.54 | 43.10 | 43.10 | 309,200 | -2.63(-5.75%) |
Jul 30, 2002 | 44.00 | 46.25 | 43.10 | 45.73 | 359,500 | +1.58(+3.58%) |
Jul 29, 2002 | 41.40 | 44.85 | 41.40 | 44.15 | 206,100 | +3.65(+9.01%) |
Jul 26, 2002 | 41.59 | 41.90 | 40.08 | 40.50 | 204,700 | -1.09(-2.62%) |
Jul 25, 2002 | 42.16 | 42.80 | 39.50 | 41.59 | 323,200 | -0.56(-1.33%) |
Jul 24, 2002 | 39.80 | 42.46 | 39.45 | 42.15 | 383,800 | +2.35(+5.90%) |
Jul 23, 2002 | 40.50 | 41.19 | 39.70 | 39.80 | 210,000 | -0.70(-1.73%) |
Jul 22, 2002 | 40.80 | 41.65 | 38.62 | 40.50 | 431,700 | -0.25(-0.61%) |
Jul 19, 2002 | 43.00 | 43.01 | 40.75 | 40.75 | 241,200 | -2.97(-6.79%) |
Jul 17, 2002 | 44.45 | 45.59 | 42.70 | 43.72 | 291,700 | -3.18(-6.78%) |
Jul 12, 2002 | 46.07 | 47.65 | 46.07 | 46.90 | 171,400 | +0.84(+1.82%) |
Jul 11, 2002 | 47.00 | 48.02 | 45.50 | 46.06 | 539,100 | -0.94(-2.00%) |
Jul 10, 2002 | 45.35 | 48.10 | 45.00 | 47.00 | 639,900 | +1.90(+4.21%) |
Jul 09, 2002 | 46.61 | 46.61 | 45.10 | 45.10 | 359,600 | -1.51(-3.24%) |
Jul 08, 2002 | 48.05 | 48.05 | 46.61 | 46.61 | 240,300 | -1.69(-3.50%) |
Jul 05, 2002 | 46.25 | 48.45 | 46.25 | 48.30 | 96,900 | +2.30(+5.00%) |
Jul 04, 2002 | 45.35 | 46.70 | 44.20 | 46.00 | 417,900 | +0.00(+0.00%) |
Jul 03, 2002 | 45.35 | 46.70 | 44.20 | 46.00 | 412,900 | +0.40(+0.88%) |
Jul 02, 2002 | 46.50 | 46.75 | 45.25 | 45.60 | 382,800 | -1.40(-2.98%) |