Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 51.35 | 51.97 | 50.21 | 51.41 | 7,902,535 | -0.08(-0.15%) |
Sep 27, 2002 | 52.60 | 53.64 | 51.39 | 51.49 | 5,872,285 | -1.49(-2.81%) |
Sep 26, 2002 | 52.52 | 53.33 | 51.79 | 52.98 | 5,966,683 | +0.46(+0.87%) |
Sep 25, 2002 | 52.36 | 52.52 | 50.22 | 52.52 | 8,641,018 | +0.89(+1.72%) |
Sep 24, 2002 | 51.13 | 53.34 | 51.13 | 51.63 | 9,583,835 | +0.50(+0.97%) |
Sep 23, 2002 | 52.46 | 51.54 | 50.22 | 51.13 | 8,387,365 | -1.32(-2.51%) |
Sep 20, 2002 | 52.44 | 53.10 | 51.62 | 52.45 | 7,098,937 | +0.16(+0.31%) |
Sep 19, 2002 | 54.02 | 54.03 | 52.25 | 52.28 | 7,706,933 | -2.54(-4.63%) |
Sep 18, 2002 | 54.11 | 55.27 | 53.80 | 54.82 | 6,832,570 | -0.36(-0.65%) |
Sep 17, 2002 | 57.19 | 57.38 | 55.04 | 55.18 | 5,788,162 | -1.35(-2.38%) |
Sep 16, 2002 | 56.68 | 56.69 | 55.92 | 56.53 | 2,751,265 | -0.31(-0.55%) |
Sep 13, 2002 | 56.10 | 57.07 | 55.94 | 56.84 | 3,864,383 | +0.62(+1.11%) |
Sep 12, 2002 | 56.96 | 57.21 | 56.11 | 56.22 | 4,501,533 | -1.16(-2.02%) |
Sep 11, 2002 | 59.50 | 59.50 | 57.19 | 57.38 | 3,658,507 | +0.22(+0.38%) |
Sep 10, 2002 | 57.81 | 57.81 | 56.93 | 57.16 | 3,842,164 | -0.69(-1.20%) |
Sep 09, 2002 | 55.83 | 58.32 | 55.51 | 57.85 | 5,948,702 | +1.53(+2.71%) |
Sep 06, 2002 | 57.62 | 58.01 | 56.20 | 56.33 | 5,750,147 | -0.43(-0.75%) |
Sep 05, 2002 | 57.07 | 57.61 | 56.09 | 56.75 | 8,874,892 | -2.03(-3.46%) |
Sep 04, 2002 | 57.42 | 58.97 | 57.04 | 58.79 | 6,527,673 | +1.36(+2.37%) |
Sep 03, 2002 | 59.22 | 59.25 | 57.23 | 57.42 | 7,166,107 | -2.76(-4.59%) |
Aug 30, 2002 | 60.25 | 61.59 | 59.72 | 60.19 | 3,837,798 | -0.06(-0.10%) |
Aug 29, 2002 | 58.98 | 60.62 | 58.79 | 60.25 | 5,079,604 | +0.23(+0.39%) |
Aug 28, 2002 | 60.97 | 61.01 | 59.41 | 60.02 | 5,324,267 | -1.57(-2.55%) |
Aug 27, 2002 | 62.31 | 62.87 | 61.26 | 61.59 | 4,778,817 | -0.51(-0.82%) |
Aug 26, 2002 | 61.39 | 62.25 | 60.38 | 62.10 | 3,158,137 | +1.13(+1.85%) |
Aug 23, 2002 | 61.59 | 61.59 | 60.35 | 60.97 | 3,232,370 | -1.25(-2.01%) |
Aug 22, 2002 | 62.02 | 62.28 | 61.28 | 62.22 | 4,479,058 | +0.02(+0.04%) |
Aug 21, 2002 | 62.25 | 62.29 | 61.04 | 62.20 | 6,684,231 | -0.49(-0.78%) |
Aug 20, 2002 | 63.26 | 63.34 | 62.16 | 62.69 | 5,981,581 | +0.76(+1.23%) |
Aug 16, 2002 | 61.63 | 62.40 | 60.81 | 61.92 | 6,683,717 | -0.02(-0.03%) |
Aug 15, 2002 | 61.51 | 62.21 | 60.58 | 61.94 | 9,456,174 | +0.82(+1.34%) |
Aug 14, 2002 | 58.23 | 61.32 | 57.95 | 61.12 | 8,922,797 | +2.89(+4.96%) |
Aug 13, 2002 | 58.58 | 60.65 | 57.78 | 58.23 | 10,095,379 | -0.44(-0.74%) |
Aug 12, 2002 | 58.20 | 59.02 | 57.45 | 58.67 | 5,515,245 | +3.43(+6.20%) |
Aug 07, 2002 | 54.50 | 55.62 | 53.65 | 55.24 | 6,708,890 | +0.82(+1.50%) |
Aug 06, 2002 | 54.00 | 55.66 | 53.53 | 54.43 | 7,062,077 | +1.44(+2.72%) |
Aug 05, 2002 | 54.89 | 54.89 | 52.75 | 52.99 | 5,850,323 | -1.90(-3.46%) |
Aug 02, 2002 | 55.67 | 56.06 | 54.31 | 54.89 | 5,050,707 | -1.17(-2.08%) |
Aug 01, 2002 | 56.96 | 57.76 | 55.85 | 56.05 | 4,914,955 | -0.90(-1.59%) |
Jul 31, 2002 | 57.55 | 58.00 | 56.14 | 56.96 | 6,476,428 | -0.58(-1.01%) |
Jul 30, 2002 | 56.22 | 58.51 | 56.10 | 57.54 | 7,087,121 | +0.93(+1.65%) |
Jul 29, 2002 | 55.71 | 56.61 | 55.36 | 56.61 | 7,667,119 | +2.43(+4.48%) |
Jul 26, 2002 | 54.11 | 54.43 | 53.10 | 54.18 | 7,321,509 | +0.21(+0.39%) |
Jul 25, 2002 | 54.43 | 55.94 | 52.40 | 53.97 | 10,526,267 | -1.20(-2.17%) |
Jul 24, 2002 | 52.74 | 55.51 | 51.04 | 55.17 | 16,499,500 | +2.43(+4.61%) |
Jul 23, 2002 | 55.71 | 55.84 | 52.34 | 52.74 | 7,770,121 | -3.32(-5.93%) |
Jul 22, 2002 | 57.88 | 58.16 | 55.94 | 56.06 | 23,608,840 | -3.89(-6.49%) |
Jul 19, 2002 | 57.85 | 59.95 | 55.25 | 59.95 | 66,238,684 | +1.96(+3.38%) |
Jul 17, 2002 | 59.67 | 59.67 | 55.85 | 57.99 | 9,637,263 | +1.04(+1.82%) |
Jul 12, 2002 | 56.64 | 57.44 | 56.15 | 56.96 | 5,873,056 | -0.08(-0.14%) |
Jul 11, 2002 | 55.68 | 57.03 | 54.45 | 57.03 | 11,420,409 | +1.32(+2.38%) |
Jul 10, 2002 | 57.11 | 57.93 | 55.27 | 55.71 | 15,148,783 | +0.50(+0.90%) |
Jul 09, 2002 | 57.31 | 57.31 | 55.21 | 55.21 | 5,313,222 | -2.09(-3.65%) |
Jul 08, 2002 | 57.42 | 57.42 | 57.31 | 57.31 | 4,047,655 | -0.27(-0.47%) |
Jul 05, 2002 | 55.87 | 57.77 | 55.65 | 57.58 | 2,677,673 | +2.92(+5.34%) |
Jul 04, 2002 | 54.43 | 55.24 | 53.80 | 54.66 | 4,384,403 | +0.00(+0.00%) |
Jul 03, 2002 | 54.43 | 55.24 | 53.80 | 54.66 | 4,384,532 | -0.39(-0.71%) |
Jul 02, 2002 | 54.91 | 55.59 | 54.43 | 55.05 | 5,109,529 | -0.34(-0.62%) |