Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 62.85 | 63.46 | 30.93 | 62.69 | 94,965,000 | -0.74(-1.16%) |
Sep 27, 2002 | 65.15 | 65.63 | 63.42 | 63.42 | 84,272,912 | -2.28(-3.48%) |
Sep 26, 2002 | 65.16 | 65.89 | 64.72 | 65.71 | 69,849,616 | +1.06(+1.64%) |
Sep 25, 2002 | 63.90 | 64.97 | 62.88 | 64.65 | 77,093,880 | +1.56(+2.48%) |
Sep 24, 2002 | 63.18 | 64.11 | 62.73 | 63.08 | 90,515,528 | -1.03(-1.61%) |
Sep 23, 2002 | 64.11 | 64.43 | 63.38 | 64.12 | 60,951,044 | -0.53(-0.82%) |
Sep 20, 2002 | 65.08 | 65.30 | 64.42 | 64.65 | 60,395,480 | -0.27(-0.41%) |
Sep 19, 2002 | 65.91 | 66.53 | 64.92 | 64.92 | 62,851,552 | -1.72(-2.59%) |
Sep 18, 2002 | 66.69 | 67.83 | 66.13 | 66.64 | 70,232,168 | -0.67(-1.00%) |
Sep 17, 2002 | 69.66 | 69.89 | 67.25 | 67.32 | 61,720,460 | -1.58(-2.29%) |
Sep 16, 2002 | 68.45 | 68.89 | 67.80 | 68.89 | 36,567,756 | +0.17(+0.25%) |
Sep 13, 2002 | 67.97 | 68.90 | 67.64 | 68.73 | 53,661,108 | +0.17(+0.25%) |
Sep 12, 2002 | 69.55 | 69.62 | 68.20 | 68.56 | 56,734,204 | -1.29(-1.84%) |
Sep 11, 2002 | 70.87 | 71.53 | 69.82 | 69.84 | 36,105,612 | -0.44(-0.62%) |
Sep 10, 2002 | 69.85 | 70.34 | 69.41 | 70.28 | 54,024,224 | +0.80(+1.15%) |
Sep 09, 2002 | 68.29 | 70.01 | 68.06 | 69.48 | 44,346,064 | +0.51(+0.73%) |
Sep 06, 2002 | 68.79 | 69.42 | 68.47 | 68.98 | 50,371,688 | +0.93(+1.37%) |
Sep 05, 2002 | 67.82 | 68.54 | 67.06 | 68.04 | 87,315,088 | -0.58(-0.85%) |
Sep 04, 2002 | 67.91 | 69.17 | 67.49 | 68.63 | 66,591,636 | +0.97(+1.43%) |
Sep 03, 2002 | 69.54 | 69.74 | 67.56 | 67.66 | 99,879,368 | -2.68(-3.81%) |
Aug 30, 2002 | 70.27 | 71.58 | 70.05 | 70.34 | 39,618,668 | -0.28(-0.39%) |
Aug 29, 2002 | 69.95 | 71.32 | 69.60 | 70.62 | 56,036,028 | +0.03(+0.04%) |
Aug 28, 2002 | 71.49 | 71.65 | 70.36 | 70.59 | 50,826,788 | -1.58(-2.19%) |
Aug 27, 2002 | 72.58 | 73.77 | 71.66 | 72.17 | 46,101,352 | -0.84(-1.15%) |
Aug 26, 2002 | 72.98 | 73.30 | 71.66 | 73.01 | 43,902,576 | +0.51(+0.70%) |
Aug 23, 2002 | 73.69 | 73.69 | 72.16 | 72.50 | 43,989,604 | -1.59(-2.15%) |
Aug 22, 2002 | 73.27 | 74.46 | 72.86 | 74.10 | 50,089,468 | +0.71(+0.97%) |
Aug 21, 2002 | 72.97 | 73.41 | 71.71 | 73.39 | 51,692,492 | +1.04(+1.44%) |
Aug 20, 2002 | 72.73 | 73.12 | 71.75 | 72.34 | 39,750,188 | +0.90(+1.26%) |
Aug 16, 2002 | 71.29 | 72.11 | 70.51 | 71.45 | 47,641,876 | -0.21(-0.30%) |
Aug 15, 2002 | 71.16 | 72.04 | 70.66 | 71.66 | 59,392,512 | +0.98(+1.39%) |
Aug 14, 2002 | 68.23 | 70.99 | 67.46 | 70.68 | 74,801,688 | +2.49(+3.65%) |
Aug 13, 2002 | 69.09 | 70.25 | 67.94 | 68.19 | 64,695,564 | -1.26(-1.82%) |
Aug 12, 2002 | 68.97 | 69.95 | 68.63 | 69.45 | 33,691,292 | +1.93(+2.86%) |
Aug 07, 2002 | 67.35 | 67.83 | 65.74 | 67.52 | 56,353,084 | +1.16(+1.74%) |
Aug 06, 2002 | 65.32 | 67.37 | 65.18 | 66.36 | 83,622,624 | +2.16(+3.37%) |
Aug 05, 2002 | 66.29 | 66.63 | 64.03 | 64.20 | 60,007,836 | -2.31(-3.48%) |
Aug 02, 2002 | 67.83 | 68.14 | 65.62 | 66.52 | 67,541,112 | -1.53(-2.24%) |
Aug 01, 2002 | 69.65 | 70.01 | 67.70 | 68.04 | 86,809,752 | -1.82(-2.61%) |
Jul 31, 2002 | 69.35 | 70.17 | 68.40 | 69.87 | 58,233,888 | +0.17(+0.24%) |
Jul 30, 2002 | 68.46 | 70.05 | 68.00 | 69.70 | 61,845,716 | +0.90(+1.30%) |
Jul 29, 2002 | 67.06 | 69.24 | 66.91 | 68.80 | 69,729,448 | +3.20(+4.87%) |
Jul 26, 2002 | 64.88 | 65.86 | 64.23 | 65.61 | 53,761,968 | +1.23(+1.90%) |
Jul 25, 2002 | 64.59 | 65.80 | 62.54 | 64.38 | 113,679,128 | -0.55(-0.85%) |
Jul 24, 2002 | 59.88 | 65.24 | 59.54 | 64.93 | 138,655,680 | +3.66(+5.97%) |
Jul 23, 2002 | 63.27 | 63.80 | 61.12 | 61.28 | 87,631,224 | -1.72(-2.74%) |
Jul 22, 2002 | 64.46 | 65.84 | 62.43 | 63.00 | 101,708,376 | -1.92(-2.96%) |
Jul 19, 2002 | 66.50 | 67.10 | 64.61 | 64.92 | 96,372,568 | -4.62(-6.65%) |
Jul 17, 2002 | 70.86 | 71.51 | 68.79 | 69.55 | 63,547,512 | -0.85(-1.21%) |
Jul 12, 2002 | 71.53 | 71.96 | 70.14 | 70.40 | 50,908,596 | -0.78(-1.10%) |
Jul 11, 2002 | 70.33 | 71.55 | 69.22 | 71.18 | 76,993,416 | +0.57(+0.81%) |
Jul 10, 2002 | 73.58 | 73.63 | 70.54 | 70.60 | 64,851,352 | -2.67(-3.64%) |
Jul 09, 2002 | 74.90 | 75.37 | 72.82 | 73.27 | 37,251,056 | -1.89(-2.52%) |
Jul 08, 2002 | 75.86 | 76.41 | 74.77 | 75.16 | 24,933,896 | -0.95(-1.25%) |
Jul 05, 2002 | 74.17 | 76.28 | 74.08 | 76.11 | 24,809,814 | +2.91(+3.98%) |
Jul 04, 2002 | 72.52 | 73.45 | 71.83 | 73.20 | 39,888,884 | +0.00(+0.00%) |
Jul 03, 2002 | 72.52 | 73.45 | 71.83 | 73.20 | 39,875,704 | +0.41(+0.57%) |
Jul 02, 2002 | 74.24 | 74.50 | 72.63 | 72.79 | 44,635,196 | -1.58(-2.12%) |