Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 50.26 | 50.27 | 47.04 | 47.04 | 18,340 | -2.85(-5.71%) |
Sep 27, 2002 | 48.95 | 50.43 | 48.95 | 49.88 | 8,363 | +0.42(+0.84%) |
Sep 26, 2002 | 49.96 | 50.37 | 49.07 | 49.47 | 15,552 | -0.82(-1.64%) |
Sep 25, 2002 | 49.77 | 50.44 | 48.98 | 50.29 | 8,949 | -0.14(-0.28%) |
Sep 24, 2002 | 50.78 | 50.78 | 50.10 | 50.44 | 11,297 | -0.42(-0.83%) |
Sep 23, 2002 | 50.78 | 51.30 | 50.78 | 50.86 | 3,450 | -0.10(-0.19%) |
Sep 20, 2002 | 51.79 | 51.99 | 50.82 | 50.95 | 11,884 | -0.23(-0.45%) |
Sep 19, 2002 | 51.79 | 52.81 | 51.10 | 51.19 | 1,232,449 | -0.58(-1.12%) |
Sep 18, 2002 | 52.15 | 52.82 | 51.76 | 51.77 | 4,988 | -0.74(-1.41%) |
Sep 17, 2002 | 52.83 | 53.16 | 52.48 | 52.51 | 6,602 | -1.02(-1.90%) |
Sep 16, 2002 | 52.82 | 53.52 | 52.34 | 53.52 | 23,035 | +0.50(+0.94%) |
Sep 13, 2002 | 53.16 | 53.58 | 52.96 | 53.03 | 18,926 | -0.41(-0.77%) |
Sep 12, 2002 | 52.81 | 54.70 | 52.11 | 53.44 | 83,043 | +0.50(+0.94%) |
Sep 11, 2002 | 52.41 | 53.70 | 51.69 | 52.94 | 11,004 | -0.90(-1.67%) |
Sep 10, 2002 | 52.00 | 53.84 | 51.32 | 53.84 | 12,911 | +2.31(+4.48%) |
Sep 09, 2002 | 51.58 | 51.95 | 50.80 | 51.53 | 23,621 | +0.58(+1.14%) |
Sep 06, 2002 | 50.84 | 51.15 | 50.44 | 50.95 | 3,374 | +1.02(+2.03%) |
Sep 05, 2002 | 51.71 | 51.71 | 49.93 | 49.93 | 19,073 | -1.81(-3.50%) |
Sep 04, 2002 | 51.94 | 52.42 | 51.62 | 51.74 | 11,922 | +0.02(+0.04%) |
Sep 03, 2002 | 51.80 | 52.41 | 51.12 | 51.72 | 17,899 | -0.25(-0.47%) |
Aug 30, 2002 | 52.31 | 53.47 | 51.97 | 51.97 | 17,753 | -0.34(-0.65%) |
Aug 29, 2002 | 50.95 | 53.23 | 50.95 | 52.31 | 18,193 | -0.03(-0.06%) |
Aug 28, 2002 | 52.14 | 53.13 | 51.98 | 52.34 | 3,521 | -0.13(-0.25%) |
Aug 27, 2002 | 52.86 | 52.86 | 52.00 | 52.47 | 9,683 | -0.40(-0.75%) |
Aug 26, 2002 | 52.79 | 52.97 | 52.79 | 52.87 | 2,494 | +0.07(+0.13%) |
Aug 23, 2002 | 52.21 | 53.41 | 52.21 | 52.80 | 5,135 | +0.66(+1.27%) |
Aug 22, 2002 | 52.54 | 53.50 | 52.05 | 52.14 | 7,336 | -0.46(-0.87%) |
Aug 21, 2002 | 51.08 | 52.60 | 50.44 | 52.60 | 26,703 | +2.66(+5.32%) |
Aug 20, 2002 | 49.68 | 51.46 | 49.28 | 49.94 | 105,198 | -3.23(-6.08%) |
Aug 16, 2002 | 54.49 | 54.51 | 52.28 | 53.17 | 50,608 | -1.32(-2.43%) |
Aug 15, 2002 | 55.72 | 55.72 | 54.12 | 54.49 | 7,629 | -0.17(-0.31%) |
Aug 14, 2002 | 54.57 | 55.20 | 54.46 | 54.66 | 10,563 | +0.12(+0.21%) |
Aug 13, 2002 | 55.84 | 55.84 | 54.53 | 54.55 | 8,363 | -1.31(-2.34%) |
Aug 12, 2002 | 56.20 | 56.23 | 55.39 | 55.85 | 6,749 | +0.65(+1.17%) |
Aug 07, 2002 | 55.92 | 56.02 | 54.35 | 55.21 | 8,069 | -0.75(-1.34%) |
Aug 06, 2002 | 57.59 | 57.59 | 55.96 | 55.96 | 18,237 | -0.95(-1.68%) |
Aug 05, 2002 | 58.10 | 58.10 | 56.80 | 56.91 | 7,042 | -1.03(-1.77%) |
Aug 02, 2002 | 59.46 | 59.64 | 57.93 | 57.94 | 6,749 | -1.56(-2.62%) |
Aug 01, 2002 | 58.62 | 61.34 | 58.62 | 59.50 | 25,526 | +0.71(+1.21%) |
Jul 31, 2002 | 58.84 | 61.23 | 58.79 | 58.79 | 39,651 | -0.52(-0.88%) |
Jul 30, 2002 | 60.15 | 60.20 | 58.84 | 59.32 | 9,390 | -0.65(-1.08%) |
Jul 29, 2002 | 59.76 | 60.16 | 59.76 | 59.96 | 8,216 | +1.66(+2.84%) |
Jul 26, 2002 | 58.55 | 59.80 | 57.29 | 58.31 | 9,096 | +1.06(+1.85%) |
Jul 25, 2002 | 57.25 | 58.44 | 56.71 | 57.25 | 11,004 | -0.68(-1.18%) |
Jul 24, 2002 | 57.59 | 58.27 | 56.91 | 57.93 | 24,795 | -0.44(-0.76%) |
Jul 23, 2002 | 58.62 | 58.79 | 57.67 | 58.38 | 17,753 | -0.44(-0.74%) |
Jul 22, 2002 | 60.24 | 61.17 | 58.10 | 58.81 | 30,224 | -2.53(-4.12%) |
Jul 19, 2002 | 59.18 | 61.34 | 58.24 | 61.34 | 38,880 | +2.04(+3.45%) |
Jul 17, 2002 | 58.62 | 60.66 | 58.62 | 59.30 | 35,066 | -0.37(-0.62%) |
Jul 12, 2002 | 61.34 | 61.98 | 59.54 | 59.66 | 11,004 | -1.27(-2.08%) |
Jul 11, 2002 | 61.34 | 62.01 | 59.44 | 60.93 | 25,089 | -0.21(-0.34%) |
Jul 10, 2002 | 62.86 | 64.62 | 60.82 | 61.14 | 44,162 | -1.78(-2.83%) |
Jul 09, 2002 | 64.06 | 65.90 | 62.92 | 62.92 | 20,247 | -1.49(-2.32%) |
Jul 08, 2002 | 66.01 | 66.01 | 64.42 | 64.42 | 15,405 | -1.59(-2.41%) |
Jul 05, 2002 | 65.27 | 66.01 | 65.27 | 66.01 | 1,907 | -0.55(-0.82%) |
Jul 04, 2002 | 65.26 | 67.13 | 65.09 | 66.56 | 33,892 | +0.00(+0.00%) |
Jul 03, 2002 | 65.26 | 67.13 | 65.09 | 66.56 | 33,892 | +1.28(+1.96%) |
Jul 02, 2002 | 65.64 | 65.68 | 65.09 | 65.27 | 21,714 | -1.00(-1.51%) |