Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 186.19 | 190.69 | 177.19 | 178.38 | 27,960 | -7.94(-4.26%) |
Jul 30, 2002 | 190.62 | 193.88 | 181.56 | 186.31 | 42,056 | -4.25(-2.23%) |
Jul 29, 2002 | 178.12 | 192.19 | 177.38 | 190.56 | 32,696 | +17.12(+9.87%) |
Jul 26, 2002 | 168.50 | 174.38 | 166.88 | 173.44 | 19,232 | +6.50(+3.89%) |
Jul 25, 2002 | 172.81 | 184.38 | 161.06 | 166.94 | 52,392 | -4.31(-2.52%) |
Jul 24, 2002 | 159.94 | 171.88 | 154.00 | 171.25 | 41,240 | +9.75(+6.04%) |
Jul 23, 2002 | 160.00 | 165.12 | 156.31 | 161.50 | 30,400 | +4.56(+2.91%) |
Jul 22, 2002 | 155.00 | 167.50 | 151.94 | 156.94 | 44,840 | -5.87(-3.61%) |
Jul 19, 2002 | 172.94 | 176.69 | 162.69 | 162.81 | 37,080 | -9.94(-5.75%) |
Jul 17, 2002 | 177.50 | 187.31 | 162.81 | 172.75 | 67,832 | -20.69(-10.69%) |
Jul 12, 2002 | 204.06 | 205.62 | 190.88 | 193.44 | 32,232 | -6.75(-3.37%) |
Jul 11, 2002 | 204.69 | 207.19 | 185.62 | 200.19 | 62,424 | -7.87(-3.78%) |
Jul 10, 2002 | 211.00 | 213.44 | 206.31 | 208.06 | 28,304 | -1.31(-0.63%) |
Jul 09, 2002 | 217.19 | 217.19 | 209.38 | 209.38 | 30,608 | -7.81(-3.60%) |
Jul 08, 2002 | 218.75 | 224.06 | 215.75 | 217.19 | 36,040 | -1.56(-0.71%) |
Jul 05, 2002 | 213.44 | 221.88 | 213.38 | 218.75 | 29,968 | +5.38(+2.52%) |
Jul 04, 2002 | 214.06 | 220.31 | 201.94 | 213.38 | 55,912 | +0.00(+0.00%) |
Jul 03, 2002 | 214.06 | 220.31 | 201.94 | 213.38 | 55,912 | -6.06(-2.76%) |
Jul 02, 2002 | 236.94 | 236.94 | 213.44 | 219.44 | 49,040 | -16.25(-6.89%) |
Jul 01, 2002 | 229.25 | 235.94 | 226.00 | 235.69 | 41,392 | +11.44(+5.10%) |
Jun 28, 2002 | 227.50 | 231.56 | 223.88 | 224.25 | 39,464 | +0.00(+0.00%) |
Jun 27, 2002 | 236.25 | 236.25 | 222.19 | 224.25 | 33,496 | -4.19(-1.83%) |
Jun 26, 2002 | 212.50 | 228.75 | 211.56 | 228.44 | 45,312 | +8.19(+3.72%) |
Jun 25, 2002 | 228.12 | 231.88 | 218.50 | 220.25 | 34,920 | -6.31(-2.79%) |
Jun 21, 2002 | 237.88 | 238.44 | 218.75 | 226.56 | 53,728 | -5.06(-2.19%) |
Jun 20, 2002 | 233.69 | 242.19 | 228.75 | 231.62 | 64,600 | +1.00(+0.43%) |
Jun 19, 2002 | 215.00 | 231.19 | 215.00 | 230.62 | 62,568 | +10.12(+4.59%) |
Jun 18, 2002 | 218.12 | 223.44 | 217.00 | 220.50 | 57,504 | +6.75(+3.16%) |
Jun 17, 2002 | 207.50 | 216.88 | 207.19 | 213.75 | 41,744 | +10.00(+4.91%) |
Jun 14, 2002 | 194.69 | 205.00 | 192.19 | 203.75 | 33,440 | -7.81(-3.69%) |
Jun 12, 2002 | 204.00 | 212.50 | 202.19 | 211.56 | 29,104 | +7.38(+3.61%) |
Jun 11, 2002 | 206.25 | 213.75 | 203.19 | 204.19 | 24,016 | -2.06(-1.00%) |
Jun 10, 2002 | 218.69 | 219.88 | 205.62 | 206.25 | 58,304 | -10.81(-4.98%) |
Jun 07, 2002 | 206.25 | 217.12 | 198.75 | 217.06 | 53,272 | +9.75(+4.70%) |
Jun 06, 2002 | 198.44 | 209.44 | 198.12 | 207.31 | 73,664 | +13.50(+6.97%) |
Jun 05, 2002 | 182.19 | 194.69 | 182.19 | 193.81 | 36,008 | -6.13(-3.06%) |
May 31, 2002 | 193.75 | 199.94 | 192.19 | 199.94 | 62,728 | +28.06(+16.33%) |
May 28, 2002 | 179.69 | 182.19 | 170.69 | 171.88 | 488,800 | -5.12(-2.90%) |
May 27, 2002 | 177.56 | 180.19 | 173.50 | 177.00 | 21,344 | +0.00(+0.00%) |
May 24, 2002 | 177.56 | 180.19 | 173.50 | 177.00 | 21,344 | +1.00(+0.57%) |
May 23, 2002 | 171.56 | 177.50 | 166.31 | 176.00 | 25,848 | +4.62(+2.70%) |
May 22, 2002 | 167.50 | 175.56 | 165.94 | 171.38 | 25,544 | +1.38(+0.81%) |
May 21, 2002 | 178.12 | 178.19 | 165.69 | 170.00 | 35,264 | -9.38(-5.23%) |
May 20, 2002 | 174.00 | 181.88 | 171.94 | 179.38 | 59,712 | +10.38(+6.14%) |
May 17, 2002 | 156.38 | 171.88 | 153.12 | 169.00 | 76,552 | +12.62(+8.07%) |
May 16, 2002 | 180.00 | 180.06 | 154.75 | 156.38 | 73,032 | -25.38(-13.96%) |
May 15, 2002 | 183.44 | 184.81 | 180.81 | 181.75 | 16,760 | -1.06(-0.58%) |
May 14, 2002 | 177.19 | 186.50 | 173.19 | 182.81 | 25,656 | +5.62(+3.17%) |
May 13, 2002 | 180.31 | 180.31 | 168.75 | 177.19 | 52,736 | -3.12(-1.73%) |
May 10, 2002 | 203.75 | 203.75 | 179.38 | 180.31 | 38,712 | -20.94(-10.40%) |
May 09, 2002 | 199.69 | 203.06 | 194.31 | 201.25 | 13,896 | +2.19(+1.10%) |
May 08, 2002 | 205.00 | 205.62 | 192.81 | 199.06 | 20,776 | -3.25(-1.61%) |
May 07, 2002 | 194.69 | 202.31 | 194.69 | 202.31 | 16,688 | +9.19(+4.76%) |
May 06, 2002 | 202.81 | 204.62 | 192.19 | 193.12 | 22,560 | -7.19(-3.59%) |
May 03, 2002 | 204.38 | 204.38 | 199.75 | 200.31 | 20,376 | -0.94(-0.47%) |
May 02, 2002 | 197.56 | 202.81 | 191.88 | 201.25 | 29,104 | +3.69(+1.87%) |