Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 58.02 | 58.67 | 57.65 | 58.43 | 57,275 | -0.38(-0.64%) |
Sep 27, 2002 | 59.37 | 59.65 | 58.72 | 58.80 | 29,675 | -0.40(-0.68%) |
Sep 26, 2002 | 59.56 | 60.19 | 59.20 | 59.20 | 1,587,583 | -1.11(-1.83%) |
Sep 25, 2002 | 60.53 | 60.76 | 59.18 | 60.31 | 43,353 | +0.98(+1.66%) |
Sep 24, 2002 | 58.38 | 60.14 | 58.23 | 59.33 | 31,629 | -0.33(-0.55%) |
Sep 23, 2002 | 60.46 | 60.64 | 59.06 | 59.65 | 26,500 | -1.76(-2.87%) |
Sep 20, 2002 | 62.11 | 62.11 | 61.00 | 61.41 | 39,811 | +0.00(+0.00%) |
Sep 19, 2002 | 62.03 | 62.42 | 61.41 | 61.41 | 16,730 | -0.85(-1.37%) |
Sep 18, 2002 | 61.95 | 62.30 | 61.62 | 62.27 | 24,057 | -0.02(-0.03%) |
Sep 17, 2002 | 63.15 | 63.60 | 62.16 | 62.28 | 15,997 | -0.73(-1.16%) |
Sep 16, 2002 | 62.59 | 63.54 | 62.47 | 63.01 | 13,677 | -0.29(-0.45%) |
Sep 13, 2002 | 63.52 | 63.62 | 62.79 | 63.30 | 16,608 | -1.14(-1.77%) |
Sep 12, 2002 | 63.99 | 64.53 | 63.97 | 64.44 | 11,357 | +0.35(+0.55%) |
Sep 11, 2002 | 64.77 | 64.81 | 64.08 | 64.08 | 16,974 | -0.52(-0.81%) |
Sep 10, 2002 | 64.21 | 64.77 | 63.87 | 64.61 | 62,648 | +0.90(+1.41%) |
Sep 09, 2002 | 63.13 | 63.76 | 62.64 | 63.71 | 20,150 | -0.16(-0.26%) |
Sep 06, 2002 | 63.62 | 64.81 | 63.62 | 63.87 | 6,594 | +0.49(+0.78%) |
Sep 05, 2002 | 62.90 | 63.38 | 62.48 | 63.38 | 7,815 | -0.29(-0.45%) |
Sep 04, 2002 | 63.75 | 64.12 | 63.13 | 63.67 | 21,615 | -0.43(-0.68%) |
Sep 03, 2002 | 64.26 | 64.36 | 63.75 | 64.10 | 2,149,344 | -1.24(-1.90%) |
Aug 30, 2002 | 64.28 | 65.67 | 64.28 | 65.34 | 11,845 | -0.16(-0.24%) |
Aug 29, 2002 | 65.31 | 65.93 | 65.02 | 65.50 | 12,334 | -0.50(-0.76%) |
Aug 28, 2002 | 67.12 | 67.12 | 65.51 | 66.00 | 7,937 | -0.94(-1.41%) |
Aug 27, 2002 | 67.13 | 68.37 | 66.88 | 66.94 | 17,463 | +0.29(+0.43%) |
Aug 26, 2002 | 66.89 | 67.15 | 66.01 | 66.65 | 781,579 | +0.33(+0.49%) |
Aug 23, 2002 | 66.53 | 66.74 | 65.10 | 66.33 | 8,792 | -1.43(-2.11%) |
Aug 22, 2002 | 67.37 | 67.96 | 66.74 | 67.76 | 24,057 | -0.20(-0.30%) |
Aug 21, 2002 | 68.21 | 68.69 | 67.13 | 67.96 | 13,067 | +1.29(+1.94%) |
Aug 20, 2002 | 66.92 | 67.96 | 66.61 | 66.67 | 17,463 | +1.99(+3.08%) |
Aug 16, 2002 | 64.86 | 65.35 | 63.46 | 64.68 | 53,611 | +0.24(+0.37%) |
Aug 15, 2002 | 62.72 | 64.94 | 62.66 | 64.44 | 27,111 | +1.63(+2.59%) |
Aug 14, 2002 | 63.87 | 64.08 | 62.23 | 62.81 | 61,183 | -1.06(-1.65%) |
Aug 13, 2002 | 63.05 | 64.77 | 63.05 | 63.87 | 15,387 | +0.10(+0.15%) |
Aug 12, 2002 | 63.87 | 63.95 | 63.17 | 63.77 | 10,380 | +0.31(+0.49%) |
Aug 07, 2002 | 62.97 | 63.46 | 62.07 | 63.46 | 12,700 | -0.08(-0.13%) |
Aug 06, 2002 | 62.31 | 63.95 | 62.31 | 63.54 | 30,408 | +1.72(+2.78%) |
Aug 05, 2002 | 63.62 | 63.62 | 61.67 | 61.82 | 21,371 | -2.87(-4.43%) |
Aug 02, 2002 | 64.06 | 64.69 | 63.37 | 64.69 | 7,327 | +1.19(+1.87%) |
Aug 01, 2002 | 64.20 | 64.39 | 63.47 | 63.50 | 7,327 | -1.01(-1.56%) |
Jul 31, 2002 | 64.41 | 64.80 | 63.62 | 64.51 | 11,845 | -1.29(-1.95%) |
Jul 30, 2002 | 65.10 | 65.92 | 64.93 | 65.80 | 26,988 | +0.45(+0.69%) |
Jul 29, 2002 | 64.95 | 67.56 | 64.95 | 65.34 | 111,497 | +0.25(+0.38%) |
Jul 26, 2002 | 64.53 | 65.54 | 64.26 | 65.10 | 27,721 | +0.00(+0.00%) |
Jul 25, 2002 | 64.53 | 65.18 | 63.79 | 65.10 | 19,661 | -1.07(-1.62%) |
Jul 24, 2002 | 62.03 | 66.49 | 62.02 | 66.17 | 36,758 | +3.13(+4.96%) |
Jul 23, 2002 | 65.34 | 65.44 | 63.04 | 63.04 | 20,394 | -2.06(-3.16%) |
Jul 22, 2002 | 67.38 | 67.93 | 64.94 | 65.10 | 38,590 | -2.21(-3.28%) |
Jul 19, 2002 | 66.82 | 68.04 | 66.82 | 67.31 | 20,760 | +0.40(+0.60%) |
Jul 17, 2002 | 67.78 | 68.29 | 66.90 | 66.91 | 34,926 | +3.45(+5.43%) |
Jul 12, 2002 | 64.12 | 64.35 | 62.87 | 63.46 | 13,799 | +0.00(+0.00%) |
Jul 11, 2002 | 63.07 | 63.71 | 62.54 | 63.46 | 37,125 | +0.00(+0.00%) |
Jul 10, 2002 | 65.12 | 65.21 | 63.05 | 63.46 | 24,424 | -0.20(-0.32%) |
Jul 09, 2002 | 64.80 | 64.80 | 63.67 | 63.67 | 45,795 | -0.20(-0.32%) |
Jul 08, 2002 | 63.87 | 63.87 | 63.87 | 63.87 | 55,809 | +0.00(+0.00%) |
Jul 05, 2002 | 63.53 | 65.05 | 63.53 | 63.87 | 12,822 | +1.98(+3.20%) |
Jul 04, 2002 | 60.89 | 61.89 | 60.19 | 61.89 | 32,972 | +0.00(+0.00%) |
Jul 03, 2002 | 60.89 | 61.89 | 60.19 | 61.89 | 32,972 | +1.00(+1.64%) |
Jul 02, 2002 | 63.14 | 63.58 | 60.63 | 60.89 | 29,431 | -2.16(-3.43%) |