Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 63.82 | 63.82 | 62.53 | 62.71 | 57,418 | -0.87(-1.37%) |
Sep 27, 2002 | 64.54 | 65.26 | 63.57 | 63.58 | 27,192 | -0.77(-1.20%) |
Sep 26, 2002 | 64.44 | 64.95 | 63.77 | 64.36 | 15,583 | +0.49(+0.76%) |
Sep 25, 2002 | 62.82 | 64.05 | 62.82 | 63.87 | 16,838 | +1.72(+2.77%) |
Sep 24, 2002 | 62.32 | 63.15 | 62.07 | 62.15 | 111,489 | -0.17(-0.28%) |
Sep 23, 2002 | 64.87 | 64.87 | 62.15 | 62.32 | 23,009 | -2.79(-4.29%) |
Sep 20, 2002 | 65.33 | 65.78 | 64.06 | 65.11 | 28,761 | -2.72(-4.02%) |
Sep 19, 2002 | 68.62 | 69.01 | 67.84 | 67.84 | 19,766 | -1.58(-2.27%) |
Sep 18, 2002 | 68.22 | 69.70 | 68.18 | 69.42 | 47,796 | +4.53(+6.98%) |
Sep 17, 2002 | 66.31 | 66.31 | 64.46 | 64.88 | 26,146 | +0.92(+1.43%) |
Sep 16, 2002 | 64.30 | 64.54 | 63.97 | 63.97 | 4,288 | -0.91(-1.40%) |
Sep 13, 2002 | 65.63 | 65.64 | 64.64 | 64.87 | 11,504 | -1.70(-2.56%) |
Sep 12, 2002 | 67.44 | 67.44 | 66.32 | 66.58 | 9,099 | -0.86(-1.28%) |
Sep 11, 2002 | 67.98 | 68.24 | 67.23 | 67.44 | 10,772 | +0.31(+0.46%) |
Sep 10, 2002 | 66.93 | 67.49 | 66.78 | 67.13 | 20,603 | -0.73(-1.07%) |
Sep 09, 2002 | 67.50 | 67.86 | 67.03 | 67.86 | 36,082 | +1.69(+2.56%) |
Sep 06, 2002 | 65.49 | 66.22 | 65.49 | 66.17 | 91,931 | +1.67(+2.59%) |
Sep 05, 2002 | 64.54 | 64.80 | 64.35 | 64.49 | 31,898 | -0.20(-0.31%) |
Sep 04, 2002 | 63.27 | 64.69 | 63.27 | 64.69 | 36,500 | +0.87(+1.36%) |
Sep 03, 2002 | 64.06 | 64.16 | 63.58 | 63.82 | 40,265 | -3.05(-4.56%) |
Aug 30, 2002 | 65.97 | 67.31 | 65.83 | 66.87 | 18,511 | +0.31(+0.46%) |
Aug 29, 2002 | 66.93 | 66.93 | 66.21 | 66.57 | 73,210 | -1.36(-2.00%) |
Aug 28, 2002 | 69.03 | 69.80 | 67.92 | 67.92 | 10,981 | -2.07(-2.95%) |
Aug 27, 2002 | 70.66 | 71.23 | 69.99 | 69.99 | 6,275 | -1.24(-1.74%) |
Aug 26, 2002 | 71.28 | 71.71 | 70.74 | 71.23 | 19,453 | +1.91(+2.76%) |
Aug 23, 2002 | 70.47 | 70.71 | 69.32 | 69.32 | 10,040 | -1.81(-2.54%) |
Aug 22, 2002 | 70.59 | 71.52 | 70.28 | 71.13 | 1,129,534 | +0.53(+0.74%) |
Aug 21, 2002 | 69.32 | 70.75 | 69.32 | 70.60 | 13,282 | +0.80(+1.15%) |
Aug 20, 2002 | 69.35 | 70.31 | 68.70 | 69.80 | 12,654 | -1.20(-1.68%) |
Aug 16, 2002 | 70.28 | 71.33 | 70.28 | 70.99 | 8,157 | +0.72(+1.02%) |
Aug 15, 2002 | 69.83 | 70.28 | 69.43 | 70.28 | 10,040 | +0.67(+0.96%) |
Aug 14, 2002 | 68.28 | 70.03 | 68.24 | 69.61 | 35,873 | +2.43(+3.62%) |
Aug 13, 2002 | 67.68 | 68.03 | 67.17 | 67.18 | 21,753 | +0.25(+0.37%) |
Aug 12, 2002 | 67.89 | 67.89 | 66.50 | 66.93 | 13,596 | +1.24(+1.89%) |
Aug 07, 2002 | 65.40 | 65.99 | 65.02 | 65.69 | 28,342 | +2.01(+3.15%) |
Aug 06, 2002 | 63.11 | 64.06 | 62.63 | 63.68 | 33,676 | +0.78(+1.25%) |
Aug 05, 2002 | 64.06 | 64.54 | 62.86 | 62.90 | 28,342 | +0.65(+1.04%) |
Aug 02, 2002 | 63.30 | 63.49 | 62.15 | 62.25 | 16,210 | -1.34(-2.11%) |
Aug 01, 2002 | 64.01 | 64.44 | 63.58 | 63.58 | 20,498 | -0.48(-0.75%) |
Jul 31, 2002 | 64.49 | 64.59 | 63.87 | 64.06 | 8,471 | -2.29(-3.46%) |
Jul 30, 2002 | 66.02 | 66.83 | 65.36 | 66.36 | 40,893 | +1.82(+2.81%) |
Jul 29, 2002 | 62.63 | 64.54 | 62.39 | 64.54 | 81,995 | +0.73(+1.14%) |
Jul 26, 2002 | 64.06 | 64.44 | 62.15 | 63.81 | 13,910 | -1.69(-2.58%) |
Jul 25, 2002 | 66.45 | 66.45 | 64.93 | 65.51 | 33,363 | -1.14(-1.71%) |
Jul 24, 2002 | 65.63 | 67.36 | 64.76 | 66.64 | 72,478 | -1.72(-2.52%) |
Jul 23, 2002 | 68.65 | 68.83 | 66.98 | 68.36 | 29,807 | -0.48(-0.69%) |
Jul 22, 2002 | 69.66 | 70.04 | 68.36 | 68.84 | 21,440 | -1.05(-1.50%) |
Jul 19, 2002 | 70.49 | 71.25 | 69.89 | 69.89 | 15,583 | +0.09(+0.12%) |
Jul 17, 2002 | 70.95 | 71.23 | 69.51 | 69.81 | 35,768 | -0.23(-0.33%) |
Jul 12, 2002 | 70.52 | 71.20 | 69.51 | 70.04 | 12,968 | +0.64(+0.92%) |
Jul 11, 2002 | 69.08 | 69.61 | 67.58 | 69.40 | 19,243 | +0.17(+0.25%) |
Jul 10, 2002 | 70.75 | 70.75 | 68.64 | 69.22 | 20,917 | -1.39(-1.96%) |
Jul 09, 2002 | 71.62 | 71.62 | 70.61 | 70.61 | 20,080 | -1.00(-1.40%) |
Jul 08, 2002 | 70.75 | 71.45 | 70.42 | 71.62 | 12,654 | -0.57(-0.79%) |
Jul 05, 2002 | 70.75 | 72.38 | 70.75 | 72.19 | 8,262 | +1.90(+2.71%) |
Jul 04, 2002 | 68.84 | 70.29 | 68.84 | 70.29 | 106,573 | +0.00(+0.00%) |
Jul 03, 2002 | 68.84 | 70.29 | 68.84 | 70.29 | 106,573 | +2.29(+3.36%) |
Jul 02, 2002 | 68.36 | 68.75 | 67.89 | 68.00 | 25,623 | +0.10(+0.14%) |