Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 51.66 | 52.27 | 50.51 | 51.72 | 7,855,790 | -0.08(-0.15%) |
Sep 27, 2002 | 52.91 | 53.96 | 51.69 | 51.80 | 5,837,550 | -1.50(-2.81%) |
Sep 26, 2002 | 52.83 | 53.65 | 52.10 | 53.29 | 5,931,389 | +0.46(+0.87%) |
Sep 25, 2002 | 52.67 | 52.83 | 50.52 | 52.83 | 8,589,905 | +0.89(+1.72%) |
Sep 24, 2002 | 51.44 | 53.65 | 51.44 | 51.94 | 9,527,145 | +0.50(+0.97%) |
Sep 23, 2002 | 52.77 | 51.85 | 50.52 | 51.44 | 8,337,752 | -1.32(-2.51%) |
Sep 20, 2002 | 52.75 | 53.42 | 51.93 | 52.76 | 7,056,946 | +0.16(+0.31%) |
Sep 19, 2002 | 54.34 | 54.35 | 52.56 | 52.60 | 7,661,345 | -2.55(-4.63%) |
Sep 18, 2002 | 54.44 | 55.60 | 54.12 | 55.15 | 6,792,154 | -0.36(-0.65%) |
Sep 17, 2002 | 57.53 | 57.72 | 55.37 | 55.51 | 5,753,925 | -1.36(-2.38%) |
Sep 16, 2002 | 57.02 | 57.03 | 56.25 | 56.86 | 2,734,991 | -0.31(-0.55%) |
Sep 13, 2002 | 56.43 | 57.41 | 56.28 | 57.18 | 3,841,525 | +0.63(+1.11%) |
Sep 12, 2002 | 57.30 | 57.55 | 56.44 | 56.55 | 4,474,906 | -1.17(-2.02%) |
Sep 11, 2002 | 59.86 | 59.86 | 57.53 | 57.72 | 3,636,866 | +0.22(+0.38%) |
Sep 10, 2002 | 58.16 | 58.16 | 57.26 | 57.50 | 3,819,437 | -0.70(-1.20%) |
Sep 09, 2002 | 56.16 | 58.67 | 55.84 | 58.20 | 5,913,515 | +1.54(+2.71%) |
Sep 06, 2002 | 57.96 | 58.35 | 56.54 | 56.66 | 5,716,134 | -0.43(-0.75%) |
Sep 05, 2002 | 57.41 | 57.95 | 56.43 | 57.09 | 8,822,396 | -2.04(-3.46%) |
Sep 04, 2002 | 57.77 | 59.32 | 57.38 | 59.14 | 6,489,061 | +1.37(+2.37%) |
Sep 03, 2002 | 59.57 | 59.61 | 57.57 | 57.77 | 7,123,718 | -2.78(-4.59%) |
Aug 30, 2002 | 60.61 | 61.96 | 60.08 | 60.55 | 3,815,097 | -0.06(-0.10%) |
Aug 29, 2002 | 59.33 | 60.98 | 59.14 | 60.61 | 5,049,558 | +0.24(+0.39%) |
Aug 28, 2002 | 61.33 | 61.38 | 59.76 | 60.37 | 5,292,773 | -1.58(-2.55%) |
Aug 27, 2002 | 62.68 | 63.24 | 61.63 | 61.96 | 4,750,550 | -0.51(-0.82%) |
Aug 26, 2002 | 61.76 | 62.62 | 60.74 | 62.46 | 3,139,456 | +1.14(+1.85%) |
Aug 23, 2002 | 61.96 | 61.96 | 60.71 | 61.33 | 3,213,250 | -1.26(-2.01%) |
Aug 22, 2002 | 62.39 | 62.65 | 61.64 | 62.59 | 4,452,563 | +0.02(+0.04%) |
Aug 21, 2002 | 62.62 | 62.66 | 61.41 | 62.57 | 6,644,693 | -0.49(-0.78%) |
Aug 20, 2002 | 63.64 | 63.72 | 62.53 | 63.06 | 5,946,199 | +0.77(+1.23%) |
Aug 16, 2002 | 61.99 | 62.77 | 61.17 | 62.29 | 6,644,182 | -0.02(-0.03%) |
Aug 15, 2002 | 61.88 | 62.58 | 60.95 | 62.31 | 9,400,239 | +0.82(+1.34%) |
Aug 14, 2002 | 58.58 | 61.68 | 58.29 | 61.49 | 8,870,017 | +2.91(+4.96%) |
Aug 13, 2002 | 58.92 | 61.02 | 58.13 | 58.58 | 10,035,663 | -0.44(-0.74%) |
Aug 12, 2002 | 58.55 | 59.37 | 57.80 | 59.02 | 5,482,622 | +3.45(+6.20%) |
Aug 07, 2002 | 54.82 | 55.96 | 53.97 | 55.57 | 6,669,206 | +0.82(+1.50%) |
Aug 06, 2002 | 54.32 | 55.99 | 53.85 | 54.75 | 7,020,304 | +1.45(+2.72%) |
Aug 05, 2002 | 55.21 | 55.21 | 53.07 | 53.30 | 5,815,718 | -1.91(-3.46%) |
Aug 02, 2002 | 56.00 | 56.39 | 54.63 | 55.21 | 5,020,832 | -1.17(-2.08%) |
Aug 01, 2002 | 57.30 | 58.10 | 56.18 | 56.39 | 4,885,882 | -0.91(-1.59%) |
Jul 31, 2002 | 57.89 | 58.34 | 56.47 | 57.30 | 6,438,119 | -0.59(-1.01%) |
Jul 30, 2002 | 56.55 | 58.86 | 56.43 | 57.88 | 7,045,200 | +0.94(+1.65%) |
Jul 29, 2002 | 56.04 | 56.94 | 55.69 | 56.94 | 7,621,767 | +2.44(+4.48%) |
Jul 26, 2002 | 54.44 | 54.75 | 53.42 | 54.50 | 7,278,202 | +0.21(+0.39%) |
Jul 25, 2002 | 54.75 | 56.28 | 52.71 | 54.29 | 10,464,003 | -1.21(-2.17%) |
Jul 24, 2002 | 53.05 | 55.84 | 51.34 | 55.49 | 16,401,904 | +2.44(+4.61%) |
Jul 23, 2002 | 56.04 | 56.17 | 52.65 | 53.05 | 7,724,160 | -3.34(-5.93%) |
Jul 22, 2002 | 58.23 | 58.51 | 56.28 | 56.39 | 23,469,192 | -3.92(-6.49%) |
Jul 19, 2002 | 58.20 | 60.31 | 55.58 | 60.31 | 65,846,872 | +1.97(+3.38%) |
Jul 17, 2002 | 60.02 | 60.02 | 56.18 | 58.34 | 9,580,257 | +1.04(+1.82%) |
Jul 12, 2002 | 56.98 | 57.78 | 56.49 | 57.30 | 5,838,316 | -0.08(-0.14%) |
Jul 11, 2002 | 56.01 | 57.37 | 54.77 | 57.37 | 11,352,856 | +1.33(+2.38%) |
Jul 10, 2002 | 57.45 | 58.27 | 55.60 | 56.04 | 15,059,176 | +0.50(+0.90%) |
Jul 09, 2002 | 57.65 | 57.65 | 55.54 | 55.54 | 5,281,793 | -2.11(-3.65%) |
Jul 08, 2002 | 57.77 | 57.77 | 57.65 | 57.65 | 4,023,713 | -0.27(-0.47%) |
Jul 05, 2002 | 56.20 | 58.12 | 55.98 | 57.92 | 2,661,835 | +2.94(+5.34%) |
Jul 04, 2002 | 54.76 | 55.57 | 54.12 | 54.98 | 4,358,469 | +0.00(+0.00%) |
Jul 03, 2002 | 54.76 | 55.57 | 54.12 | 54.98 | 4,358,597 | -0.39(-0.71%) |
Jul 02, 2002 | 55.24 | 55.92 | 54.76 | 55.38 | 5,079,305 | -0.34(-0.62%) |