Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 36.31 | 36.59 | 35.31 | 36.29 | 1,971,415 | +0.36(+1.01%) |
Sep 27, 2002 | 37.70 | 37.70 | 35.74 | 35.93 | 1,602,738 | -1.82(-4.83%) |
Sep 26, 2002 | 35.78 | 37.92 | 35.59 | 37.75 | 2,031,830 | +2.04(+5.70%) |
Sep 25, 2002 | 35.47 | 36.00 | 34.99 | 35.71 | 2,086,394 | +0.84(+2.42%) |
Sep 24, 2002 | 35.24 | 36.24 | 34.31 | 34.87 | 1,733,131 | -0.79(-2.22%) |
Sep 23, 2002 | 36.72 | 36.72 | 35.38 | 35.66 | 1,221,573 | -1.30(-3.51%) |
Sep 20, 2002 | 37.02 | 37.57 | 35.91 | 36.96 | 2,000,216 | +0.10(+0.27%) |
Sep 19, 2002 | 38.44 | 38.84 | 36.83 | 36.86 | 967,538 | -2.00(-5.15%) |
Sep 18, 2002 | 38.48 | 40.22 | 37.91 | 38.86 | 3,608,467 | +0.38(+0.99%) |
Sep 17, 2002 | 43.29 | 43.33 | 38.39 | 38.48 | 6,910,135 | -4.81(-11.11%) |
Sep 16, 2002 | 44.35 | 46.22 | 43.02 | 43.29 | 4,836,453 | -5.80(-11.82%) |
Sep 13, 2002 | 48.62 | 49.24 | 48.32 | 49.09 | 851,883 | +0.27(+0.55%) |
Sep 12, 2002 | 50.59 | 50.59 | 48.71 | 48.82 | 2,150,522 | -1.84(-3.63%) |
Sep 11, 2002 | 51.64 | 51.82 | 50.59 | 50.66 | 806,544 | -0.80(-1.55%) |
Sep 10, 2002 | 52.43 | 52.43 | 51.26 | 51.46 | 1,036,840 | -0.97(-1.85%) |
Sep 09, 2002 | 51.82 | 52.82 | 51.33 | 52.43 | 822,520 | +0.54(+1.04%) |
Sep 06, 2002 | 52.44 | 52.50 | 51.72 | 51.89 | 488,044 | +0.28(+0.55%) |
Sep 05, 2002 | 51.38 | 51.89 | 50.51 | 51.61 | 631,487 | -0.33(-0.63%) |
Sep 04, 2002 | 51.59 | 51.99 | 50.75 | 51.94 | 768,517 | +0.35(+0.67%) |
Sep 03, 2002 | 52.89 | 53.11 | 51.42 | 51.59 | 891,485 | -1.93(-3.60%) |
Aug 30, 2002 | 54.30 | 54.75 | 53.37 | 53.52 | 585,585 | -0.60(-1.12%) |
Aug 29, 2002 | 53.37 | 54.58 | 52.71 | 54.12 | 385,665 | +0.53(+1.00%) |
Aug 28, 2002 | 54.58 | 54.73 | 53.24 | 53.59 | 697,302 | -1.12(-2.05%) |
Aug 27, 2002 | 55.70 | 56.21 | 54.35 | 54.71 | 942,787 | -0.99(-1.77%) |
Aug 26, 2002 | 55.82 | 55.95 | 54.98 | 55.70 | 411,653 | +0.39(+0.71%) |
Aug 23, 2002 | 56.09 | 56.10 | 55.22 | 55.30 | 445,967 | -0.90(-1.60%) |
Aug 22, 2002 | 53.77 | 56.38 | 53.56 | 56.20 | 78,753 | +2.61(+4.88%) |
Aug 21, 2002 | 53.63 | 54.19 | 52.87 | 53.59 | 360,351 | +0.18(+0.33%) |
Aug 20, 2002 | 54.48 | 54.48 | 52.70 | 53.41 | 532,371 | -0.12(-0.22%) |
Aug 16, 2002 | 53.27 | 54.89 | 53.02 | 53.53 | 587,273 | -0.63(-1.17%) |
Aug 15, 2002 | 54.00 | 54.37 | 53.21 | 54.16 | 516,395 | +0.38(+0.71%) |
Aug 14, 2002 | 52.35 | 53.78 | 51.33 | 53.78 | 1,523,085 | +1.33(+2.54%) |
Aug 13, 2002 | 54.11 | 54.22 | 52.10 | 52.44 | 698,202 | -1.58(-2.93%) |
Aug 12, 2002 | 53.78 | 54.38 | 53.12 | 54.02 | 501,769 | +2.84(+5.54%) |
Aug 07, 2002 | 51.86 | 52.18 | 49.56 | 51.19 | 1,216,623 | +0.07(+0.14%) |
Aug 06, 2002 | 51.29 | 52.58 | 51.12 | 51.12 | 846,595 | +0.43(+0.84%) |
Aug 05, 2002 | 52.34 | 52.89 | 50.42 | 50.69 | 985,876 | -1.65(-3.16%) |
Aug 02, 2002 | 54.89 | 54.98 | 52.19 | 52.34 | 1,291,776 | -2.85(-5.17%) |
Aug 01, 2002 | 56.00 | 56.21 | 53.69 | 55.20 | 1,897,725 | -0.80(-1.43%) |
Jul 31, 2002 | 55.99 | 56.24 | 55.38 | 56.00 | 977,213 | +0.01(+0.02%) |
Jul 30, 2002 | 54.58 | 56.98 | 53.64 | 55.99 | 1,454,007 | +1.80(+3.33%) |
Jul 29, 2002 | 52.89 | 54.89 | 52.65 | 54.18 | 1,708,492 | +2.64(+5.12%) |
Jul 26, 2002 | 48.89 | 51.55 | 48.80 | 51.54 | 994,989 | +2.64(+5.40%) |
Jul 25, 2002 | 48.75 | 49.86 | 47.92 | 48.90 | 944,587 | +0.17(+0.35%) |
Jul 24, 2002 | 46.22 | 49.24 | 45.78 | 48.74 | 1,422,168 | +1.73(+3.69%) |
Jul 23, 2002 | 47.82 | 48.79 | 47.00 | 47.00 | 1,332,052 | -0.34(-0.71%) |
Jul 22, 2002 | 48.42 | 49.00 | 45.86 | 47.34 | 1,393,705 | -1.08(-2.24%) |
Jul 19, 2002 | 47.85 | 50.31 | 47.64 | 48.42 | 1,783,983 | -1.45(-2.90%) |
Jul 17, 2002 | 52.89 | 53.24 | 49.03 | 49.87 | 1,757,544 | -3.51(-6.58%) |
Jul 12, 2002 | 53.29 | 53.69 | 52.49 | 53.38 | 773,468 | -0.01(-0.02%) |
Jul 11, 2002 | 53.24 | 53.64 | 51.93 | 53.39 | 1,306,851 | -0.07(-0.13%) |
Jul 10, 2002 | 57.46 | 57.51 | 53.15 | 53.46 | 2,304,653 | -3.78(-6.60%) |
Jul 09, 2002 | 58.49 | 58.49 | 57.24 | 57.24 | 706,302 | -1.24(-2.13%) |
Jul 08, 2002 | 59.10 | 59.55 | 57.33 | 58.49 | 527,758 | -0.61(-1.04%) |
Jul 05, 2002 | 57.86 | 59.14 | 57.86 | 59.10 | 320,075 | +1.31(+2.26%) |
Jul 04, 2002 | 58.93 | 59.20 | 57.57 | 57.79 | 788,993 | +0.00(+0.00%) |
Jul 03, 2002 | 58.93 | 59.20 | 57.57 | 57.79 | 788,993 | -0.92(-1.57%) |
Jul 02, 2002 | 60.42 | 60.53 | 58.63 | 58.72 | 620,349 | -1.52(-2.52%) |