Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 358.89 | 360.71 | 355.76 | 359.32 | 0 | +0.43(+0.12%) |
Jul 30, 2002 | 355.63 | 358.89 | 353.16 | 358.89 | 0 | +3.06(+0.86%) |
Jul 29, 2002 | 356.19 | 363.74 | 355.53 | 355.83 | 0 | -0.02(-0.01%) |
Jul 26, 2002 | 362.85 | 365.54 | 353.22 | 355.85 | 0 | -5.77(-1.60%) |
Jul 25, 2002 | 367.61 | 373.16 | 358.12 | 361.62 | 0 | -2.60(-0.71%) |
Jul 24, 2002 | 364.84 | 368.10 | 357.59 | 364.22 | 0 | +1.18(+0.33%) |
Jul 23, 2002 | 364.43 | 368.07 | 358.04 | 363.04 | 0 | -1.39(-0.38%) |
Jul 22, 2002 | 380.44 | 389.14 | 362.70 | 364.43 | 0 | -15.05(-3.97%) |
Jul 19, 2002 | 381.43 | 383.20 | 372.09 | 379.48 | 0 | -2.26(-0.59%) |
Jul 18, 2002 | 377.21 | 384.02 | 377.03 | 381.74 | 0 | +6.43(+1.71%) |
Jul 17, 2002 | 379.41 | 390.80 | 375.31 | 375.31 | 0 | -1.38(-0.37%) |
Jul 16, 2002 | 361.99 | 376.69 | 355.43 | 376.69 | 0 | +14.70(+4.06%) |
Jul 15, 2002 | 371.03 | 373.34 | 359.81 | 361.99 | 0 | -9.04(-2.44%) |
Jul 12, 2002 | 370.50 | 371.65 | 360.08 | 371.03 | 0 | -2.46(-0.66%) |
Jul 11, 2002 | 380.69 | 387.40 | 372.73 | 373.49 | 0 | -11.52(-2.99%) |
Jul 10, 2002 | 412.05 | 414.58 | 383.31 | 385.01 | 0 | -17.11(-4.25%) |
Jul 08, 2002 | 389.85 | 402.12 | 381.81 | 402.12 | 0 | +19.37(+5.06%) |
Jul 05, 2002 | 393.44 | 399.29 | 382.13 | 382.75 | 0 | -4.98(-1.28%) |
Jul 04, 2002 | 373.82 | 390.46 | 365.77 | 387.73 | 0 | +16.25(+4.37%) |
Jul 03, 2002 | 369.26 | 377.91 | 366.26 | 371.48 | 0 | +10.68(+2.96%) |
Jul 02, 2002 | 370.43 | 371.66 | 351.25 | 360.80 | 0 | -9.94(-2.68%) |
Jul 01, 2002 | 359.25 | 373.36 | 359.25 | 370.74 | 0 | +20.09(+5.73%) |
Jun 28, 2002 | 332.75 | 354.52 | 332.75 | 350.65 | 0 | +17.90(+5.38%) |
Jun 27, 2002 | 336.36 | 336.36 | 328.11 | 332.75 | 0 | -1.88(-0.56%) |
Jun 26, 2002 | 339.19 | 339.70 | 329.89 | 334.63 | 0 | -4.93(-1.45%) |
Jun 25, 2002 | 317.65 | 340.23 | 317.65 | 339.56 | 0 | +21.14(+6.64%) |
Jun 24, 2002 | 309.26 | 318.42 | 305.67 | 318.42 | 0 | +5.31(+1.70%) |
Jun 21, 2002 | 323.86 | 339.37 | 306.83 | 313.11 | 0 | -7.67(-2.39%) |
Jun 20, 2002 | 313.84 | 333.97 | 312.26 | 320.78 | 0 | +20.28(+6.75%) |
Jun 19, 2002 | 289.17 | 302.25 | 281.43 | 300.50 | 0 | +12.10(+4.20%) |
Jun 18, 2002 | 277.73 | 291.69 | 277.73 | 288.40 | 0 | +20.67(+7.72%) |
Jun 14, 2002 | 273.77 | 275.44 | 265.97 | 267.73 | 0 | -7.99(-2.90%) |
Jun 12, 2002 | 286.11 | 289.13 | 269.75 | 275.72 | 0 | -9.65(-3.38%) |
Jun 11, 2002 | 277.37 | 288.64 | 277.25 | 285.37 | 0 | +10.43(+3.79%) |
Jun 10, 2002 | 296.24 | 298.65 | 274.94 | 274.94 | 0 | -19.67(-6.68%) |
Jun 07, 2002 | 290.06 | 298.18 | 290.06 | 294.61 | 0 | +6.25(+2.17%) |
Jun 06, 2002 | 289.39 | 296.60 | 287.35 | 288.36 | 0 | -4.02(-1.37%) |
Jun 05, 2002 | 297.31 | 298.08 | 287.52 | 292.38 | 0 | -4.16(-1.40%) |
Jun 04, 2002 | 309.47 | 316.05 | 291.49 | 296.54 | 0 | -12.93(-4.18%) |
Jun 03, 2002 | 319.09 | 323.57 | 309.28 | 309.47 | 0 | -8.08(-2.54%) |
May 31, 2002 | 338.86 | 342.11 | 317.46 | 317.55 | 0 | -15.26(-4.59%) |
May 30, 2002 | 339.14 | 344.34 | 328.32 | 332.81 | 0 | -6.53(-1.92%) |
May 29, 2002 | 345.31 | 350.62 | 339.22 | 339.34 | 0 | -2.12(-0.62%) |
May 28, 2002 | 321.96 | 341.46 | 316.48 | 341.46 | 0 | +19.50(+6.06%) |
May 27, 2002 | 330.42 | 334.10 | 321.25 | 321.96 | 0 | -8.46(-2.56%) |
May 24, 2002 | 347.66 | 347.66 | 330.42 | 330.42 | 0 | -17.01(-4.90%) |
May 23, 2002 | 352.39 | 357.95 | 341.69 | 347.43 | 0 | -4.19(-1.19%) |
May 22, 2002 | 364.88 | 367.07 | 350.82 | 351.62 | 0 | -13.45(-3.68%) |
May 21, 2002 | 372.54 | 375.30 | 363.98 | 365.07 | 0 | -5.46(-1.47%) |
May 20, 2002 | 375.02 | 382.39 | 367.73 | 370.53 | 0 | -2.18(-0.58%) |
May 17, 2002 | 370.84 | 381.41 | 369.46 | 372.71 | 0 | +3.50(+0.95%) |
May 16, 2002 | 370.68 | 370.68 | 362.26 | 369.21 | 0 | -0.99(-0.27%) |
May 15, 2002 | 383.88 | 386.45 | 366.52 | 370.20 | 0 | -14.14(-3.68%) |
May 14, 2002 | 385.87 | 389.76 | 382.67 | 384.34 | 0 | -1.53(-0.40%) |
May 13, 2002 | 387.54 | 390.77 | 383.24 | 385.87 | 0 | -1.67(-0.43%) |
May 10, 2002 | 387.56 | 387.66 | 377.54 | 387.54 | 0 | -3.10(-0.79%) |
May 09, 2002 | 400.40 | 401.90 | 386.71 | 390.64 | 0 | -8.23(-2.06%) |
May 08, 2002 | 399.88 | 404.23 | 396.20 | 398.87 | 0 | -1.01(-0.25%) |
May 07, 2002 | 408.22 | 416.44 | 398.37 | 399.88 | 0 | -7.58(-1.86%) |
May 06, 2002 | 405.84 | 415.43 | 402.47 | 407.46 | 0 | +1.62(+0.40%) |
May 03, 2002 | 409.89 | 418.65 | 403.26 | 405.84 | 0 | -3.27(-0.80%) |