Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 36.51 | 36.78 | 35.50 | 36.49 | 1,960,711 | +0.37(+1.01%) |
Sep 27, 2002 | 37.90 | 37.90 | 35.94 | 36.12 | 1,594,036 | -1.83(-4.83%) |
Sep 26, 2002 | 35.97 | 38.13 | 35.78 | 37.96 | 2,020,798 | +2.05(+5.70%) |
Sep 25, 2002 | 35.66 | 36.20 | 35.19 | 35.91 | 2,075,066 | +0.85(+2.42%) |
Sep 24, 2002 | 35.44 | 36.44 | 34.50 | 35.06 | 1,723,720 | -0.80(-2.22%) |
Sep 23, 2002 | 36.92 | 36.92 | 35.57 | 35.86 | 1,214,940 | -1.30(-3.51%) |
Sep 20, 2002 | 37.22 | 37.78 | 36.11 | 37.16 | 1,989,356 | +0.10(+0.27%) |
Sep 19, 2002 | 38.65 | 39.05 | 37.04 | 37.06 | 962,284 | -2.01(-5.15%) |
Sep 18, 2002 | 38.69 | 40.44 | 38.12 | 39.07 | 3,588,874 | +0.38(+0.99%) |
Sep 17, 2002 | 43.52 | 43.57 | 38.60 | 38.69 | 6,872,615 | -4.84(-11.11%) |
Sep 16, 2002 | 44.60 | 46.47 | 43.26 | 43.52 | 4,810,193 | -5.84(-11.82%) |
Sep 13, 2002 | 48.89 | 49.51 | 48.58 | 49.36 | 847,258 | +0.27(+0.55%) |
Sep 12, 2002 | 50.87 | 50.87 | 48.98 | 49.09 | 2,138,845 | -1.85(-3.63%) |
Sep 11, 2002 | 51.92 | 52.10 | 50.87 | 50.94 | 802,165 | -0.80(-1.55%) |
Sep 10, 2002 | 52.72 | 52.72 | 51.54 | 51.75 | 1,031,211 | -0.97(-1.85%) |
Sep 09, 2002 | 52.10 | 53.11 | 51.61 | 52.72 | 818,053 | +0.55(+1.04%) |
Sep 06, 2002 | 52.73 | 52.79 | 52.00 | 52.17 | 485,394 | +0.29(+0.55%) |
Sep 05, 2002 | 51.66 | 52.17 | 50.79 | 51.89 | 628,058 | -0.33(-0.63%) |
Sep 04, 2002 | 51.87 | 52.27 | 51.03 | 52.22 | 764,345 | +0.35(+0.67%) |
Sep 03, 2002 | 53.18 | 53.40 | 51.70 | 51.87 | 886,644 | -1.94(-3.60%) |
Aug 30, 2002 | 54.60 | 55.05 | 53.66 | 53.81 | 582,406 | -0.61(-1.12%) |
Aug 29, 2002 | 53.66 | 54.87 | 53.00 | 54.42 | 383,571 | +0.54(+1.00%) |
Aug 28, 2002 | 54.87 | 55.03 | 53.53 | 53.88 | 693,516 | -1.13(-2.05%) |
Aug 27, 2002 | 56.01 | 56.52 | 54.65 | 55.01 | 937,668 | -0.99(-1.77%) |
Aug 26, 2002 | 56.12 | 56.26 | 55.28 | 56.00 | 409,418 | +0.39(+0.71%) |
Aug 23, 2002 | 56.39 | 56.40 | 55.52 | 55.61 | 443,546 | -0.90(-1.60%) |
Aug 22, 2002 | 54.06 | 56.69 | 53.85 | 56.51 | 78,325 | +2.63(+4.88%) |
Aug 21, 2002 | 53.93 | 54.49 | 53.16 | 53.88 | 358,395 | +0.18(+0.33%) |
Aug 20, 2002 | 54.78 | 54.78 | 52.99 | 53.70 | 529,480 | -0.12(-0.22%) |
Aug 16, 2002 | 53.56 | 55.19 | 53.31 | 53.82 | 584,084 | -0.63(-1.17%) |
Aug 15, 2002 | 54.29 | 54.67 | 53.50 | 54.45 | 513,591 | +0.38(+0.71%) |
Aug 14, 2002 | 52.64 | 54.08 | 51.61 | 54.07 | 1,514,815 | +1.34(+2.54%) |
Aug 13, 2002 | 54.41 | 54.52 | 52.39 | 52.73 | 694,411 | -1.59(-2.93%) |
Aug 12, 2002 | 54.07 | 54.68 | 53.41 | 54.32 | 499,045 | +2.85(+5.54%) |
Aug 07, 2002 | 52.15 | 52.47 | 49.83 | 51.47 | 1,210,017 | +0.07(+0.14%) |
Aug 06, 2002 | 51.57 | 52.87 | 51.40 | 51.40 | 841,999 | +0.43(+0.84%) |
Aug 05, 2002 | 52.63 | 53.18 | 50.70 | 50.97 | 980,523 | -1.66(-3.16%) |
Aug 02, 2002 | 55.19 | 55.28 | 52.48 | 52.63 | 1,284,762 | -2.87(-5.17%) |
Aug 01, 2002 | 56.30 | 56.52 | 53.98 | 55.50 | 1,887,420 | -0.80(-1.43%) |
Jul 31, 2002 | 56.29 | 56.54 | 55.68 | 56.30 | 971,907 | +0.01(+0.02%) |
Jul 30, 2002 | 54.87 | 57.29 | 53.94 | 56.29 | 1,446,112 | +1.81(+3.33%) |
Jul 29, 2002 | 53.18 | 55.19 | 52.93 | 54.48 | 1,699,215 | +2.65(+5.12%) |
Jul 26, 2002 | 49.15 | 51.84 | 49.06 | 51.83 | 989,586 | +2.65(+5.40%) |
Jul 25, 2002 | 49.02 | 50.14 | 48.18 | 49.17 | 939,458 | +0.17(+0.35%) |
Jul 24, 2002 | 46.47 | 49.51 | 46.03 | 49.00 | 1,414,446 | +1.74(+3.69%) |
Jul 23, 2002 | 48.08 | 49.06 | 47.26 | 47.26 | 1,324,820 | -0.34(-0.71%) |
Jul 22, 2002 | 48.69 | 49.27 | 46.12 | 47.60 | 1,386,137 | -1.09(-2.24%) |
Jul 19, 2002 | 48.11 | 50.58 | 47.90 | 48.69 | 1,774,296 | -1.46(-2.91%) |
Jul 17, 2002 | 53.18 | 53.53 | 49.30 | 50.15 | 1,748,001 | -3.53(-6.58%) |
Jul 12, 2002 | 53.58 | 53.98 | 52.77 | 53.68 | 769,268 | -0.01(-0.02%) |
Jul 11, 2002 | 53.53 | 53.94 | 52.21 | 53.68 | 1,299,755 | -0.07(-0.13%) |
Jul 10, 2002 | 57.78 | 57.82 | 53.44 | 53.76 | 2,292,140 | -3.80(-6.60%) |
Jul 09, 2002 | 58.81 | 58.81 | 57.55 | 57.55 | 702,467 | -1.25(-2.13%) |
Jul 08, 2002 | 59.42 | 59.88 | 57.64 | 58.81 | 524,892 | -0.62(-1.04%) |
Jul 05, 2002 | 58.18 | 59.46 | 58.18 | 59.42 | 318,337 | +1.31(+2.26%) |
Jul 04, 2002 | 59.25 | 59.52 | 57.89 | 58.11 | 784,709 | +0.00(+0.00%) |
Jul 03, 2002 | 59.25 | 59.52 | 57.89 | 58.11 | 784,709 | -0.93(-1.57%) |
Jul 02, 2002 | 60.75 | 60.86 | 58.95 | 59.04 | 616,981 | -1.53(-2.52%) |