Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 80.00 | 80.24 | 76.85 | 78.86 | 1,429,000 | -1.13(-1.41%) |
Sep 27, 2002 | 80.60 | 81.96 | 79.78 | 79.99 | 1,388,600 | -0.86(-1.06%) |
Sep 26, 2002 | 79.89 | 80.99 | 79.00 | 80.85 | 2,099,700 | +1.58(+1.99%) |
Sep 25, 2002 | 76.19 | 79.50 | 75.00 | 79.27 | 3,828,600 | +6.22(+8.51%) |
Sep 24, 2002 | 74.00 | 76.96 | 72.99 | 73.05 | 1,640,100 | -1.73(-2.31%) |
Sep 23, 2002 | 75.50 | 75.85 | 74.12 | 74.78 | 990,400 | -1.07(-1.41%) |
Sep 20, 2002 | 75.05 | 76.52 | 74.84 | 75.85 | 1,071,000 | +1.07(+1.43%) |
Sep 19, 2002 | 73.50 | 75.75 | 73.18 | 74.78 | 946,300 | +0.53(+0.71%) |
Sep 18, 2002 | 73.70 | 74.99 | 73.70 | 74.25 | 902,400 | -0.69(-0.92%) |
Sep 17, 2002 | 76.89 | 76.98 | 74.88 | 74.94 | 924,400 | -0.31(-0.41%) |
Sep 16, 2002 | 74.55 | 75.45 | 74.23 | 75.25 | 381,700 | +0.83(+1.12%) |
Sep 13, 2002 | 72.91 | 74.82 | 72.35 | 74.42 | 682,800 | +1.34(+1.83%) |
Sep 12, 2002 | 75.36 | 75.36 | 73.05 | 73.08 | 701,300 | -2.37(-3.14%) |
Sep 11, 2002 | 76.50 | 76.85 | 75.29 | 75.45 | 708,600 | -0.10(-0.13%) |
Sep 10, 2002 | 75.10 | 76.15 | 74.64 | 75.55 | 1,251,200 | +0.84(+1.12%) |
Sep 09, 2002 | 72.80 | 75.20 | 72.35 | 74.71 | 759,100 | +1.42(+1.94%) |
Sep 06, 2002 | 72.20 | 73.40 | 72.20 | 73.29 | 684,700 | +2.17(+3.05%) |
Sep 05, 2002 | 69.60 | 71.41 | 68.55 | 71.12 | 837,100 | +0.96(+1.37%) |
Sep 04, 2002 | 70.42 | 70.70 | 68.70 | 70.16 | 1,276,600 | -0.84(-1.18%) |
Sep 03, 2002 | 72.15 | 72.83 | 70.84 | 71.00 | 1,235,100 | -1.35(-1.87%) |
Aug 30, 2002 | 71.97 | 73.45 | 71.80 | 72.35 | 675,200 | +0.44(+0.61%) |
Aug 29, 2002 | 70.45 | 72.58 | 69.89 | 71.91 | 704,000 | +0.90(+1.27%) |
Aug 28, 2002 | 71.50 | 71.94 | 70.62 | 71.01 | 454,300 | -0.93(-1.29%) |
Aug 27, 2002 | 73.84 | 74.25 | 71.54 | 71.94 | 681,200 | -1.87(-2.53%) |
Aug 26, 2002 | 73.78 | 74.40 | 72.12 | 73.81 | 528,200 | +0.04(+0.05%) |
Aug 23, 2002 | 74.00 | 74.00 | 72.90 | 73.77 | 600,900 | -0.91(-1.22%) |
Aug 22, 2002 | 75.00 | 75.60 | 74.40 | 74.68 | 707,100 | -0.42(-0.56%) |
Aug 21, 2002 | 73.81 | 75.20 | 73.32 | 75.10 | 1,097,100 | +1.54(+2.09%) |
Aug 20, 2002 | 73.00 | 73.77 | 71.80 | 73.56 | 1,161,400 | +2.00(+2.79%) |
Aug 16, 2002 | 72.15 | 72.35 | 70.32 | 71.56 | 673,400 | -0.64(-0.89%) |
Aug 15, 2002 | 70.00 | 72.40 | 68.53 | 72.20 | 1,865,900 | +2.95(+4.26%) |
Aug 14, 2002 | 66.15 | 69.35 | 65.50 | 69.25 | 1,272,000 | +3.10(+4.69%) |
Aug 13, 2002 | 65.70 | 68.32 | 65.55 | 66.15 | 1,450,100 | +0.90(+1.38%) |
Aug 12, 2002 | 66.60 | 66.60 | 64.79 | 65.25 | 1,084,600 | -3.25(-4.74%) |
Aug 07, 2002 | 68.95 | 69.30 | 66.67 | 68.50 | 812,400 | +0.83(+1.23%) |
Aug 06, 2002 | 66.20 | 68.90 | 66.20 | 67.67 | 1,165,300 | +2.37(+3.63%) |
Aug 05, 2002 | 67.00 | 68.45 | 65.20 | 65.30 | 1,406,300 | -2.66(-3.91%) |
Aug 02, 2002 | 70.50 | 70.85 | 66.88 | 67.96 | 952,000 | -3.13(-4.40%) |
Aug 01, 2002 | 72.50 | 72.85 | 70.69 | 71.09 | 1,154,500 | -2.66(-3.61%) |
Jul 31, 2002 | 73.70 | 73.88 | 71.80 | 73.75 | 1,439,300 | -0.12(-0.16%) |
Jul 30, 2002 | 73.79 | 75.50 | 72.03 | 73.87 | 1,834,600 | +0.08(+0.11%) |
Jul 29, 2002 | 69.50 | 74.00 | 69.45 | 73.79 | 1,870,400 | +4.92(+7.14%) |
Jul 26, 2002 | 67.32 | 69.76 | 66.95 | 68.87 | 1,296,600 | +1.30(+1.92%) |
Jul 25, 2002 | 68.00 | 68.05 | 64.95 | 67.57 | 1,679,300 | +0.38(+0.57%) |
Jul 24, 2002 | 60.05 | 67.53 | 59.20 | 67.19 | 2,699,700 | +5.46(+8.84%) |
Jul 23, 2002 | 63.50 | 64.76 | 61.50 | 61.73 | 1,488,700 | -1.09(-1.74%) |
Jul 22, 2002 | 64.50 | 66.00 | 61.92 | 62.82 | 1,747,400 | -2.06(-3.18%) |
Jul 19, 2002 | 67.00 | 67.58 | 64.51 | 64.88 | 1,490,200 | -2.31(-3.44%) |
Jul 17, 2002 | 68.00 | 69.30 | 65.80 | 67.19 | 1,581,000 | -2.16(-3.11%) |
Jul 12, 2002 | 69.75 | 70.90 | 68.56 | 69.35 | 1,708,500 | -0.35(-0.50%) |
Jul 11, 2002 | 71.00 | 72.54 | 66.80 | 69.70 | 2,836,700 | -2.41(-3.34%) |
Jul 10, 2002 | 74.10 | 74.40 | 71.96 | 72.11 | 1,201,800 | -1.54(-2.09%) |
Jul 09, 2002 | 75.22 | 75.90 | 73.65 | 73.65 | 976,700 | -1.63(-2.17%) |
Jul 08, 2002 | 76.85 | 77.45 | 74.60 | 75.28 | 1,130,400 | -1.82(-2.36%) |
Jul 05, 2002 | 74.18 | 77.10 | 74.18 | 77.10 | 360,400 | +3.42(+4.64%) |
Jul 04, 2002 | 73.00 | 73.97 | 70.80 | 73.68 | 1,816,900 | +0.00(+0.00%) |
Jul 03, 2002 | 73.00 | 73.97 | 70.80 | 73.68 | 1,816,900 | +0.72(+0.99%) |
Jul 02, 2002 | 76.55 | 76.69 | 72.63 | 72.96 | 2,168,400 | -3.59(-4.69%) |