Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 59.55 | 60.67 | 58.77 | 60.06 | 2,615,799 | -0.76(-1.25%) |
Sep 27, 2002 | 62.28 | 62.67 | 60.78 | 60.82 | 280,205 | -2.05(-3.27%) |
Sep 26, 2002 | 62.37 | 62.97 | 61.98 | 62.87 | 229,618 | +1.04(+1.68%) |
Sep 25, 2002 | 61.05 | 62.08 | 60.35 | 61.83 | 211,074 | +1.42(+2.34%) |
Sep 24, 2002 | 60.45 | 61.27 | 60.03 | 60.42 | 361,335 | -0.88(-1.44%) |
Sep 23, 2002 | 61.43 | 61.57 | 60.62 | 61.30 | 222,255 | -0.71(-1.15%) |
Sep 20, 2002 | 62.23 | 62.43 | 61.63 | 62.01 | 318,248 | +0.06(+0.09%) |
Sep 19, 2002 | 62.80 | 63.28 | 61.91 | 61.95 | 1,516,520 | -1.99(-3.11%) |
Sep 18, 2002 | 63.51 | 64.49 | 62.98 | 63.94 | 356,563 | -0.14(-0.22%) |
Sep 17, 2002 | 66.45 | 66.45 | 64.08 | 64.08 | 1,064,645 | -1.54(-2.35%) |
Sep 16, 2002 | 65.05 | 65.62 | 64.58 | 65.62 | 162,805 | -0.01(-0.02%) |
Sep 13, 2002 | 65.02 | 65.88 | 64.75 | 65.63 | 94,629 | -0.04(-0.06%) |
Sep 12, 2002 | 66.59 | 66.59 | 65.32 | 65.67 | 135,535 | -1.23(-1.84%) |
Sep 11, 2002 | 68.37 | 68.37 | 66.90 | 66.90 | 147,670 | -0.37(-0.55%) |
Sep 10, 2002 | 66.81 | 67.27 | 66.42 | 67.27 | 169,623 | +0.63(+0.95%) |
Sep 09, 2002 | 65.49 | 66.90 | 65.12 | 66.64 | 113,718 | +0.83(+1.26%) |
Sep 06, 2002 | 65.96 | 66.36 | 65.50 | 65.81 | 322,066 | +0.99(+1.53%) |
Sep 05, 2002 | 64.54 | 65.50 | 64.17 | 64.82 | 419,558 | -0.84(-1.27%) |
Sep 04, 2002 | 65.05 | 66.12 | 64.63 | 65.65 | 639,905 | +0.99(+1.53%) |
Sep 03, 2002 | 66.26 | 66.42 | 64.63 | 64.66 | 231,936 | -2.63(-3.91%) |
Aug 30, 2002 | 67.16 | 68.41 | 67.11 | 67.30 | 124,490 | -0.27(-0.40%) |
Aug 29, 2002 | 66.70 | 68.06 | 66.64 | 67.57 | 134,716 | -0.01(-0.01%) |
Aug 28, 2002 | 68.35 | 68.46 | 67.30 | 67.57 | 240,799 | -1.30(-1.88%) |
Aug 27, 2002 | 70.33 | 70.38 | 68.54 | 68.87 | 209,711 | -1.00(-1.43%) |
Aug 26, 2002 | 69.58 | 70.09 | 68.57 | 69.87 | 323,838 | +0.56(+0.80%) |
Aug 23, 2002 | 70.33 | 70.41 | 69.08 | 69.31 | 451,738 | -1.64(-2.31%) |
Aug 22, 2002 | 70.19 | 71.13 | 69.80 | 70.95 | 160,214 | +0.76(+1.09%) |
Aug 21, 2002 | 69.53 | 70.19 | 68.69 | 70.19 | 236,436 | +1.04(+1.51%) |
Aug 20, 2002 | 69.56 | 69.67 | 68.67 | 69.14 | 240,663 | +0.80(+1.17%) |
Aug 16, 2002 | 68.13 | 68.96 | 67.45 | 68.34 | 927,201 | -0.28(-0.41%) |
Aug 15, 2002 | 68.13 | 68.78 | 67.77 | 68.62 | 546,094 | +0.97(+1.43%) |
Aug 14, 2002 | 65.42 | 67.86 | 64.55 | 67.66 | 124,763 | +2.56(+3.93%) |
Aug 13, 2002 | 66.15 | 67.19 | 65.10 | 65.10 | 329,429 | -1.42(-2.14%) |
Aug 12, 2002 | 65.96 | 66.92 | 65.70 | 66.52 | 247,481 | +2.03(+3.15%) |
Aug 07, 2002 | 64.72 | 65.21 | 62.87 | 64.49 | 658,858 | +1.25(+1.97%) |
Aug 06, 2002 | 62.76 | 64.50 | 62.74 | 63.24 | 199,893 | +1.84(+3.00%) |
Aug 05, 2002 | 63.40 | 63.45 | 61.31 | 61.40 | 171,941 | -2.07(-3.26%) |
Aug 02, 2002 | 65.05 | 65.16 | 62.87 | 63.47 | 428,967 | -1.44(-2.21%) |
Aug 01, 2002 | 66.81 | 66.91 | 64.87 | 64.91 | 273,115 | -2.08(-3.10%) |
Jul 31, 2002 | 66.34 | 67.07 | 65.45 | 66.98 | 5,091,155 | +0.30(+0.45%) |
Jul 30, 2002 | 65.56 | 67.00 | 65.10 | 66.68 | 449,420 | +0.95(+1.45%) |
Jul 29, 2002 | 64.17 | 66.20 | 64.10 | 65.73 | 375,925 | +2.84(+4.51%) |
Jul 26, 2002 | 61.99 | 62.89 | 61.60 | 62.89 | 224,573 | +1.20(+1.94%) |
Jul 25, 2002 | 61.51 | 62.87 | 59.95 | 61.69 | 433,603 | -0.40(-0.65%) |
Jul 24, 2002 | 57.45 | 62.62 | 57.04 | 62.10 | 1,193,363 | +3.53(+6.04%) |
Jul 23, 2002 | 60.54 | 60.94 | 58.49 | 58.56 | 438,784 | -1.65(-2.74%) |
Jul 22, 2002 | 61.60 | 62.99 | 59.78 | 60.21 | 912,339 | -1.98(-3.18%) |
Jul 19, 2002 | 63.62 | 64.08 | 61.80 | 62.19 | 878,796 | -4.39(-6.59%) |
Jul 17, 2002 | 68.21 | 68.71 | 65.99 | 66.58 | 237,663 | -0.96(-1.42%) |
Jul 12, 2002 | 68.57 | 68.73 | 67.15 | 67.54 | 254,571 | -0.70(-1.03%) |
Jul 11, 2002 | 67.01 | 68.38 | 66.19 | 68.24 | 644,405 | +0.62(+0.92%) |
Jul 10, 2002 | 70.24 | 70.35 | 67.60 | 67.62 | 363,381 | -2.38(-3.39%) |
Jul 09, 2002 | 71.73 | 72.04 | 69.99 | 69.99 | 388,470 | -1.90(-2.64%) |
Jul 08, 2002 | 72.63 | 72.94 | 71.62 | 71.89 | 10,771,901 | -0.82(-1.13%) |
Jul 05, 2002 | 70.96 | 72.74 | 70.96 | 72.72 | 327,520 | +2.57(+3.66%) |
Jul 04, 2002 | 69.42 | 70.21 | 68.79 | 70.15 | 913,293 | +0.00(+0.00%) |
Jul 03, 2002 | 69.42 | 70.21 | 68.79 | 70.15 | 913,293 | +0.45(+0.64%) |
Jul 02, 2002 | 70.96 | 71.29 | 69.53 | 69.70 | 409,059 | -1.51(-2.12%) |