Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 52.64 | 53.11 | 51.38 | 52.52 | 779,595 | -0.63(-1.19%) |
Sep 27, 2002 | 53.28 | 53.98 | 52.74 | 53.15 | 1,128,650 | -0.23(-0.44%) |
Sep 26, 2002 | 51.31 | 53.98 | 50.98 | 53.38 | 1,722,014 | +3.62(+7.27%) |
Sep 25, 2002 | 49.04 | 49.90 | 48.63 | 49.76 | 804,356 | +1.21(+2.50%) |
Sep 24, 2002 | 48.91 | 49.51 | 48.51 | 48.55 | 721,520 | -0.81(-1.63%) |
Sep 23, 2002 | 48.55 | 49.42 | 48.15 | 49.36 | 75,033 | +0.66(+1.35%) |
Sep 20, 2002 | 48.88 | 49.29 | 48.48 | 48.70 | 878,339 | +0.05(+0.11%) |
Sep 19, 2002 | 49.64 | 49.84 | 48.65 | 48.65 | 583,759 | -1.58(-3.14%) |
Sep 18, 2002 | 51.31 | 51.48 | 50.09 | 50.22 | 1,148,609 | -1.95(-3.74%) |
Sep 17, 2002 | 52.74 | 53.04 | 52.06 | 52.18 | 391,823 | -0.21(-0.41%) |
Sep 16, 2002 | 53.28 | 53.28 | 52.06 | 52.39 | 528,534 | -0.89(-1.68%) |
Sep 13, 2002 | 52.59 | 53.42 | 51.88 | 53.28 | 403,979 | +0.69(+1.32%) |
Sep 12, 2002 | 54.71 | 54.71 | 52.28 | 52.59 | 560,498 | -2.41(-4.37%) |
Sep 11, 2002 | 55.64 | 55.74 | 54.91 | 55.00 | 279,123 | -0.43(-0.77%) |
Sep 10, 2002 | 56.34 | 56.34 | 55.00 | 55.42 | 319,791 | -0.91(-1.61%) |
Sep 09, 2002 | 55.14 | 56.46 | 55.04 | 56.33 | 293,230 | +0.68(+1.22%) |
Sep 06, 2002 | 55.98 | 56.19 | 55.31 | 55.65 | 405,479 | +0.30(+0.54%) |
Sep 05, 2002 | 55.44 | 55.60 | 54.87 | 55.35 | 351,455 | -0.49(-0.88%) |
Sep 04, 2002 | 54.88 | 55.84 | 54.74 | 55.84 | 393,024 | +0.81(+1.48%) |
Sep 03, 2002 | 56.44 | 56.45 | 54.71 | 55.03 | 488,766 | -2.15(-3.75%) |
Aug 30, 2002 | 56.22 | 57.37 | 56.19 | 57.17 | 450,649 | +0.95(+1.69%) |
Aug 29, 2002 | 55.78 | 56.38 | 55.24 | 56.22 | 378,317 | +0.12(+0.21%) |
Aug 28, 2002 | 56.48 | 56.64 | 55.90 | 56.10 | 463,405 | -0.40(-0.71%) |
Aug 27, 2002 | 56.94 | 57.44 | 56.40 | 56.50 | 346,203 | -0.16(-0.28%) |
Aug 26, 2002 | 55.54 | 56.66 | 55.50 | 56.66 | 196,887 | +1.33(+2.40%) |
Aug 23, 2002 | 56.38 | 56.44 | 55.22 | 55.34 | 272,971 | -1.07(-1.90%) |
Aug 22, 2002 | 56.54 | 56.93 | 56.24 | 56.41 | 281,825 | -0.19(-0.33%) |
Aug 21, 2002 | 56.34 | 56.93 | 55.71 | 56.59 | 265,767 | +0.42(+0.75%) |
Aug 20, 2002 | 57.54 | 57.54 | 56.15 | 56.18 | 507,525 | -0.35(-0.62%) |
Aug 16, 2002 | 56.57 | 56.74 | 56.38 | 56.53 | 421,987 | -0.11(-0.20%) |
Aug 15, 2002 | 56.57 | 56.64 | 56.14 | 56.64 | 435,643 | +0.35(+0.63%) |
Aug 14, 2002 | 54.64 | 56.30 | 54.04 | 56.29 | 399,477 | +1.74(+3.19%) |
Aug 13, 2002 | 55.01 | 55.81 | 54.54 | 54.55 | 530,485 | -0.45(-0.82%) |
Aug 12, 2002 | 54.91 | 55.27 | 54.32 | 55.00 | 349,505 | +0.34(+0.62%) |
Aug 07, 2002 | 54.44 | 54.69 | 53.64 | 54.66 | 551,494 | +0.97(+1.80%) |
Aug 06, 2002 | 52.14 | 54.30 | 52.14 | 53.70 | 575,205 | +1.89(+3.64%) |
Aug 05, 2002 | 53.64 | 53.64 | 51.73 | 51.81 | 364,661 | -2.00(-3.72%) |
Aug 02, 2002 | 54.24 | 54.64 | 53.46 | 53.81 | 457,402 | -0.37(-0.69%) |
Aug 01, 2002 | 55.88 | 55.88 | 54.11 | 54.18 | 661,793 | -1.53(-2.74%) |
Jul 31, 2002 | 53.98 | 55.84 | 53.81 | 55.71 | 712,966 | +1.59(+2.93%) |
Jul 30, 2002 | 54.22 | 54.23 | 52.88 | 54.12 | 786,949 | -0.12(-0.22%) |
Jul 29, 2002 | 52.41 | 54.59 | 52.41 | 54.24 | 921,708 | +2.08(+3.99%) |
Jul 26, 2002 | 51.48 | 52.21 | 50.98 | 52.16 | 551,794 | +0.99(+1.93%) |
Jul 25, 2002 | 49.85 | 51.29 | 49.54 | 51.18 | 744,180 | +1.33(+2.66%) |
Jul 24, 2002 | 47.15 | 49.88 | 46.71 | 49.85 | 1,711,359 | +0.97(+1.98%) |
Jul 23, 2002 | 50.56 | 50.56 | 48.57 | 48.88 | 1,154,462 | -1.85(-3.64%) |
Jul 22, 2002 | 51.38 | 51.64 | 49.86 | 50.73 | 632,080 | -0.78(-1.51%) |
Jul 19, 2002 | 51.18 | 51.84 | 50.82 | 51.51 | 713,866 | -2.67(-4.92%) |
Jul 17, 2002 | 54.07 | 54.63 | 53.00 | 54.18 | 503,173 | -0.33(-0.60%) |
Jul 12, 2002 | 55.21 | 55.54 | 54.37 | 54.50 | 535,287 | -0.84(-1.52%) |
Jul 11, 2002 | 55.01 | 55.43 | 53.56 | 55.34 | 510,076 | +0.17(+0.30%) |
Jul 10, 2002 | 57.14 | 57.14 | 54.98 | 55.18 | 530,785 | -1.07(-1.90%) |
Jul 09, 2002 | 56.47 | 56.47 | 56.24 | 56.24 | 511,426 | -0.23(-0.41%) |
Jul 08, 2002 | 55.90 | 56.47 | 55.90 | 56.47 | 375,466 | +0.58(+1.04%) |
Jul 05, 2002 | 54.85 | 55.98 | 54.74 | 55.90 | 365,262 | +1.19(+2.18%) |
Jul 04, 2002 | 55.96 | 55.96 | 54.38 | 54.70 | 278,223 | +0.00(+0.00%) |
Jul 03, 2002 | 55.96 | 55.96 | 54.38 | 54.70 | 272,370 | -1.27(-2.27%) |
Jul 02, 2002 | 56.47 | 56.65 | 55.93 | 55.98 | 278,223 | -0.50(-0.88%) |