Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 57.90 | 59.49 | 57.25 | 59.49 | 7,388 | -0.20(-0.34%) |
Sep 27, 2002 | 60.83 | 61.27 | 59.28 | 59.69 | 3,201 | -1.18(-1.93%) |
Sep 26, 2002 | 60.91 | 61.11 | 60.14 | 60.87 | 21,918 | +1.38(+2.32%) |
Sep 25, 2002 | 59.08 | 59.93 | 57.94 | 59.49 | 12,683 | +1.38(+2.38%) |
Sep 24, 2002 | 58.37 | 59.69 | 57.86 | 58.11 | 11,205 | -1.27(-2.15%) |
Sep 23, 2002 | 58.23 | 59.45 | 57.66 | 59.38 | 9,358 | +0.02(+0.04%) |
Sep 20, 2002 | 59.57 | 59.57 | 58.64 | 59.36 | 20,317 | -0.13(-0.22%) |
Sep 19, 2002 | 60.42 | 60.62 | 59.49 | 59.49 | 33,000 | -2.76(-4.44%) |
Sep 18, 2002 | 60.75 | 62.25 | 60.71 | 62.25 | 36,940 | -0.05(-0.08%) |
Sep 17, 2002 | 64.60 | 64.84 | 62.30 | 62.30 | 14,899 | -1.38(-2.17%) |
Sep 16, 2002 | 63.71 | 63.75 | 62.91 | 63.68 | 2,709 | -0.24(-0.37%) |
Sep 13, 2002 | 63.26 | 64.15 | 63.03 | 63.91 | 7,757 | +0.28(+0.43%) |
Sep 12, 2002 | 64.48 | 64.48 | 63.64 | 63.64 | 3,940 | -1.99(-3.03%) |
Sep 11, 2002 | 67.23 | 67.23 | 65.63 | 65.63 | 4,432 | -0.47(-0.71%) |
Sep 10, 2002 | 67.04 | 67.04 | 65.78 | 66.10 | 4,432 | -1.10(-1.63%) |
Sep 09, 2002 | 65.37 | 67.19 | 64.98 | 67.19 | 5,787 | +1.40(+2.14%) |
Sep 06, 2002 | 65.94 | 66.30 | 65.79 | 65.79 | 12,190 | +0.94(+1.45%) |
Sep 05, 2002 | 64.68 | 65.37 | 63.88 | 64.85 | 25,119 | -1.17(-1.77%) |
Sep 04, 2002 | 64.37 | 66.15 | 64.36 | 66.02 | 17,977 | +1.65(+2.56%) |
Sep 03, 2002 | 66.58 | 66.58 | 64.37 | 64.37 | 38,418 | -3.24(-4.79%) |
Aug 30, 2002 | 67.78 | 68.46 | 67.61 | 67.61 | 12,313 | -0.16(-0.24%) |
Aug 29, 2002 | 66.31 | 67.89 | 66.31 | 67.77 | 17,362 | +0.48(+0.71%) |
Aug 28, 2002 | 68.05 | 68.14 | 67.24 | 67.29 | 4,925 | -1.22(-1.78%) |
Aug 27, 2002 | 69.68 | 69.68 | 68.43 | 68.51 | 11,574 | -0.60(-0.87%) |
Aug 26, 2002 | 68.14 | 69.19 | 67.78 | 69.11 | 18,839 | +1.22(+1.79%) |
Aug 23, 2002 | 68.70 | 68.70 | 67.89 | 67.89 | 9,727 | -1.10(-1.59%) |
Aug 22, 2002 | 68.50 | 69.15 | 68.50 | 68.99 | 2,339 | +0.28(+0.41%) |
Aug 21, 2002 | 68.79 | 69.03 | 67.53 | 68.70 | 15,268 | +0.76(+1.12%) |
Aug 20, 2002 | 68.66 | 68.87 | 67.73 | 67.94 | 20,563 | +0.33(+0.49%) |
Aug 16, 2002 | 67.12 | 68.10 | 66.89 | 67.61 | 6,895 | -0.48(-0.70%) |
Aug 15, 2002 | 67.45 | 68.26 | 67.32 | 68.09 | 10,343 | +0.64(+0.95%) |
Aug 14, 2002 | 64.72 | 67.45 | 64.12 | 67.45 | 22,903 | +2.62(+4.05%) |
Aug 13, 2002 | 66.02 | 67.04 | 64.82 | 64.82 | 9,112 | -1.24(-1.88%) |
Aug 12, 2002 | 65.74 | 66.62 | 65.16 | 66.06 | 35,832 | +2.96(+4.70%) |
Aug 07, 2002 | 62.53 | 63.18 | 61.68 | 63.10 | 2,709 | +1.06(+1.70%) |
Aug 06, 2002 | 61.57 | 63.02 | 61.40 | 62.04 | 10,343 | +1.83(+3.03%) |
Aug 05, 2002 | 61.56 | 61.60 | 60.19 | 60.22 | 12,929 | -1.71(-2.75%) |
Aug 02, 2002 | 63.31 | 63.59 | 61.92 | 61.92 | 1,600 | -2.02(-3.16%) |
Aug 01, 2002 | 64.93 | 65.21 | 63.75 | 63.95 | 9,358 | -1.27(-1.94%) |
Jul 31, 2002 | 65.25 | 65.25 | 64.03 | 65.21 | 1,132,857 | +0.71(+1.11%) |
Jul 30, 2002 | 63.55 | 65.04 | 63.02 | 64.50 | 10,712 | -0.11(-0.18%) |
Jul 29, 2002 | 63.02 | 64.61 | 63.02 | 64.61 | 8,865 | +3.95(+6.51%) |
Jul 26, 2002 | 59.65 | 60.66 | 59.65 | 60.66 | 13,545 | +1.22(+2.05%) |
Jul 25, 2002 | 58.88 | 60.83 | 58.63 | 59.45 | 14,653 | -0.24(-0.41%) |
Jul 24, 2002 | 53.60 | 59.69 | 53.60 | 59.69 | 17,362 | +3.49(+6.21%) |
Jul 23, 2002 | 58.92 | 58.92 | 55.55 | 56.20 | 26,966 | -3.78(-6.30%) |
Jul 22, 2002 | 61.15 | 61.35 | 59.41 | 59.97 | 2,955 | -1.96(-3.16%) |
Jul 19, 2002 | 62.13 | 62.48 | 61.79 | 61.93 | 4,679 | -3.39(-5.18%) |
Jul 17, 2002 | 66.78 | 66.78 | 65.05 | 65.32 | 73,266 | -1.20(-1.81%) |
Jul 12, 2002 | 67.45 | 67.45 | 66.52 | 66.52 | 5,541 | -0.89(-1.31%) |
Jul 11, 2002 | 66.04 | 67.49 | 65.36 | 67.40 | 24,996 | +0.77(+1.16%) |
Jul 10, 2002 | 68.48 | 69.05 | 66.63 | 66.63 | 295,527 | -2.37(-3.44%) |
Jul 09, 2002 | 70.33 | 70.60 | 69.00 | 69.00 | 36,940 | -1.38(-1.96%) |
Jul 08, 2002 | 71.14 | 71.14 | 69.92 | 70.39 | 33,123 | -0.23(-0.32%) |
Jul 05, 2002 | 68.79 | 70.65 | 68.79 | 70.61 | 12,436 | +3.01(+4.46%) |
Jul 04, 2002 | 67.85 | 67.85 | 67.49 | 67.60 | 7,634 | +0.00(+0.00%) |
Jul 03, 2002 | 67.85 | 67.85 | 67.49 | 67.60 | 7,634 | -1.18(-1.71%) |
Jul 02, 2002 | 69.39 | 69.39 | 68.78 | 68.78 | 8,373 | -1.49(-2.13%) |