Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 188.73 | 189.54 | 170.10 | 170.10 | 1,633 | -10.53(-5.83%) |
Aug 29, 2002 | 188.73 | 188.73 | 173.34 | 180.63 | 1,733 | +7.29(+4.21%) |
Aug 28, 2002 | 172.53 | 193.59 | 172.53 | 173.34 | 2,212 | -3.24(-1.83%) |
Aug 27, 2002 | 176.58 | 190.35 | 175.77 | 176.58 | 3,088 | -13.77(-7.23%) |
Aug 26, 2002 | 202.50 | 202.50 | 178.20 | 190.35 | 14,633 | +14.58(+8.29%) |
Aug 23, 2002 | 186.38 | 198.45 | 174.15 | 175.77 | 2,300 | -19.36(-9.92%) |
Aug 22, 2002 | 200.07 | 200.07 | 180.71 | 195.13 | 1,213 | -7.37(-3.64%) |
Aug 21, 2002 | 200.88 | 202.50 | 183.06 | 202.50 | 1,055 | +8.10(+4.17%) |
Aug 20, 2002 | 199.26 | 204.12 | 180.63 | 194.40 | 3,011 | -3.24(-1.64%) |
Aug 16, 2002 | 180.63 | 201.69 | 172.53 | 197.64 | 4,844 | +18.63(+10.41%) |
Aug 15, 2002 | 196.02 | 196.83 | 170.91 | 179.01 | 2,211 | -4.05(-2.21%) |
Aug 14, 2002 | 181.44 | 193.59 | 163.62 | 183.06 | 5,044 | +17.82(+10.78%) |
Aug 13, 2002 | 174.96 | 200.80 | 162.81 | 165.24 | 3,197 | -33.21(-16.73%) |
Aug 12, 2002 | 187.92 | 204.93 | 182.25 | 198.45 | 5,672 | +14.66(+7.98%) |
Aug 07, 2002 | 182.25 | 184.68 | 171.72 | 183.79 | 67,777 | +2.35(+1.29%) |
Aug 06, 2002 | 168.48 | 190.35 | 168.48 | 181.44 | 1,722 | +11.34(+6.67%) |
Aug 05, 2002 | 168.48 | 192.78 | 167.67 | 170.10 | 1,433 | -4.05(-2.33%) |
Aug 02, 2002 | 179.01 | 187.92 | 168.48 | 174.15 | 1,922 | -12.96(-6.93%) |
Aug 01, 2002 | 168.48 | 188.73 | 167.67 | 187.11 | 436,666 | +17.01(+10.00%) |
Jul 31, 2002 | 202.50 | 202.50 | 170.10 | 170.10 | 2,177 | -31.59(-15.66%) |
Jul 30, 2002 | 179.01 | 201.69 | 170.91 | 201.69 | 446,666 | +7.29(+3.75%) |
Jul 29, 2002 | 178.20 | 196.02 | 172.53 | 194.40 | 2,711 | +12.96(+7.14%) |
Jul 26, 2002 | 189.54 | 191.16 | 162.81 | 181.44 | 844 | -8.91(-4.68%) |
Jul 25, 2002 | 176.58 | 196.83 | 172.53 | 190.35 | 3,812 | +13.77(+7.80%) |
Jul 24, 2002 | 166.86 | 178.20 | 162.81 | 176.58 | 3,263 | +10.53(+6.34%) |
Jul 23, 2002 | 181.44 | 181.44 | 166.05 | 166.05 | 1,622 | -16.20(-8.89%) |
Jul 22, 2002 | 174.15 | 188.73 | 174.15 | 182.25 | 2,511 | +8.10(+4.65%) |
Jul 19, 2002 | 183.06 | 189.54 | 174.15 | 174.15 | 5,355 | -10.53(-5.70%) |
Jul 17, 2002 | 170.10 | 185.49 | 162.81 | 184.68 | 12,266 | -11.34(-5.79%) |
Jul 12, 2002 | 233.28 | 233.28 | 186.30 | 196.02 | 4,500 | -22.68(-10.37%) |
Jul 11, 2002 | 238.95 | 238.95 | 210.60 | 218.70 | 3,933 | +4.05(+1.89%) |
Jul 10, 2002 | 243.81 | 248.67 | 214.65 | 214.65 | 19,488 | -13.77(-6.03%) |
Jul 09, 2002 | 220.32 | 228.42 | 220.32 | 228.42 | 3,422 | +8.10(+3.68%) |
Jul 08, 2002 | 243.00 | 243.00 | 220.32 | 220.32 | 5,111 | -20.25(-8.42%) |
Jul 05, 2002 | 200.88 | 243.00 | 178.20 | 240.57 | 5,522 | +29.97(+14.23%) |
Jul 04, 2002 | 202.50 | 212.22 | 186.30 | 210.60 | 2,377 | +0.00(+0.00%) |
Jul 03, 2002 | 202.50 | 212.22 | 186.30 | 210.60 | 2,377 | +2.43(+1.17%) |
Jul 02, 2002 | 225.99 | 225.99 | 182.25 | 208.17 | 5,033 | -20.25(-8.87%) |
Jul 01, 2002 | 266.49 | 266.49 | 187.92 | 228.42 | 16,300 | -67.23(-22.74%) |
Jun 28, 2002 | 218.70 | 295.65 | 202.50 | 295.65 | 39,955 | +76.95(+35.19%) |
Jun 27, 2002 | 209.79 | 239.76 | 194.40 | 218.70 | 3,322 | +8.10(+3.85%) |
Jun 26, 2002 | 186.30 | 210.60 | 178.20 | 210.60 | 10,433 | +32.40(+18.18%) |
Jun 25, 2002 | 223.56 | 227.61 | 178.20 | 178.20 | 10,322 | -64.80(-26.67%) |
Jun 20, 2002 | 238.95 | 251.10 | 225.99 | 243.00 | 4,911 | +4.05(+1.69%) |
Jun 19, 2002 | 256.77 | 267.30 | 229.23 | 238.95 | 7,244 | +0.00(+0.00%) |
Jun 18, 2002 | 240.57 | 247.05 | 236.52 | 238.95 | 2,466 | -11.34(-4.53%) |
Jun 17, 2002 | 239.76 | 250.29 | 224.37 | 250.29 | 9,433 | +0.00(+0.00%) |
Jun 14, 2002 | 243.00 | 250.29 | 231.66 | 250.29 | 6,166 | +3.24(+1.31%) |
Jun 12, 2002 | 291.60 | 302.13 | 230.85 | 247.05 | 5,188 | -33.21(-11.85%) |
Jun 11, 2002 | 285.93 | 294.03 | 267.30 | 280.26 | 1,855 | +4.78(+1.73%) |
Jun 10, 2002 | 264.87 | 284.31 | 263.25 | 275.48 | 944 | -5.59(-1.99%) |
Jun 07, 2002 | 263.25 | 281.88 | 263.25 | 281.07 | 2,055 | +13.77(+5.15%) |
Jun 06, 2002 | 303.75 | 303.75 | 267.30 | 267.30 | 6,900 | -37.26(-12.23%) |
Jun 05, 2002 | 326.02 | 326.02 | 291.60 | 304.56 | 4,266 | -16.20(-5.05%) |
May 31, 2002 | 287.55 | 321.57 | 268.11 | 320.76 | 6,144 | +35.64(+12.50%) |
May 28, 2002 | 283.50 | 298.89 | 263.25 | 285.12 | 2,955 | +17.01(+6.34%) |
May 27, 2002 | 311.04 | 324.00 | 266.57 | 268.11 | 3,944 | +0.00(+0.00%) |
May 24, 2002 | 311.04 | 324.00 | 266.57 | 268.11 | 3,944 | -35.64(-11.73%) |
May 23, 2002 | 267.30 | 303.75 | 267.30 | 303.75 | 3,777 | +12.96(+4.46%) |
May 22, 2002 | 275.40 | 294.03 | 267.22 | 290.79 | 4,022 | +16.20(+5.90%) |
May 21, 2002 | 285.93 | 294.84 | 274.59 | 274.59 | 13,377 | -8.99(-3.17%) |
May 20, 2002 | 283.50 | 291.60 | 283.50 | 283.58 | 6,133 | -13.61(-4.58%) |
May 17, 2002 | 303.75 | 303.75 | 283.50 | 297.19 | 5,733 | -6.56(-2.16%) |
May 16, 2002 | 321.57 | 321.57 | 292.49 | 303.75 | 3,866 | +5.59(+1.87%) |
May 15, 2002 | 317.93 | 319.95 | 298.16 | 298.16 | 5,911 | -10.45(-3.39%) |
May 14, 2002 | 298.89 | 315.09 | 290.79 | 308.61 | 9,055 | +12.15(+4.10%) |
May 13, 2002 | 277.02 | 298.89 | 276.29 | 296.46 | 4,300 | +19.36(+6.99%) |
May 10, 2002 | 309.42 | 315.09 | 268.92 | 277.10 | 5,922 | -12.96(-4.47%) |
May 09, 2002 | 308.61 | 314.28 | 287.55 | 290.06 | 2,766 | -42.04(-12.66%) |
May 08, 2002 | 308.61 | 332.10 | 283.50 | 332.10 | 6,300 | +25.92(+8.47%) |
May 07, 2002 | 340.20 | 340.20 | 287.55 | 306.18 | 6,655 | -34.02(-10.00%) |
May 06, 2002 | 400.14 | 400.14 | 340.20 | 340.20 | 3,644 | -28.35(-7.69%) |
May 03, 2002 | 360.45 | 390.42 | 360.45 | 368.55 | 5,533 | -22.68(-5.80%) |
May 02, 2002 | 381.51 | 391.23 | 364.50 | 391.23 | 1,277 | +8.91(+2.33%) |
May 01, 2002 | 359.64 | 384.67 | 356.40 | 382.32 | 5,422 | +4.86(+1.29%) |
Apr 30, 2002 | 343.44 | 396.09 | 343.44 | 377.46 | 2,511 | +31.59(+9.13%) |
Apr 29, 2002 | 400.13 | 400.13 | 344.25 | 345.87 | 6,066 | -17.09(-4.71%) |
Apr 26, 2002 | 372.60 | 379.89 | 362.96 | 362.96 | 3,933 | -12.07(-3.22%) |
Apr 25, 2002 | 396.90 | 416.26 | 375.03 | 375.03 | 3,000 | -5.67(-1.49%) |
Apr 24, 2002 | 386.37 | 435.78 | 370.17 | 380.70 | 6,344 | +4.86(+1.29%) |
Apr 23, 2002 | 359.64 | 400.06 | 352.43 | 375.84 | 1,655 | +11.26(+3.09%) |
Apr 22, 2002 | 365.31 | 396.90 | 364.50 | 364.58 | 3,600 | -16.12(-4.23%) |
Apr 19, 2002 | 345.06 | 388.80 | 345.06 | 380.70 | 2,400 | +8.91(+2.40%) |
Apr 18, 2002 | 367.74 | 371.79 | 348.30 | 371.79 | 688 | +27.54(+8.00%) |
Apr 17, 2002 | 391.23 | 411.48 | 334.53 | 344.25 | 5,488 | -43.74(-11.27%) |
Apr 16, 2002 | 366.93 | 387.99 | 348.30 | 387.99 | 3,888 | +33.21(+9.36%) |
Apr 15, 2002 | 356.40 | 364.50 | 352.39 | 354.78 | 1,811 | +3.24(+0.92%) |
Apr 12, 2002 | 319.14 | 364.50 | 318.33 | 351.54 | 7,144 | +28.35(+8.77%) |
Apr 11, 2002 | 324.00 | 324.00 | 312.66 | 323.19 | 1,566 | -21.06(-6.12%) |
Apr 10, 2002 | 301.73 | 348.30 | 301.32 | 344.25 | 5,222 | +41.31(+13.64%) |
Apr 09, 2002 | 302.94 | 302.94 | 277.02 | 302.94 | 988 | +4.05(+1.36%) |
Apr 08, 2002 | 280.54 | 298.89 | 275.51 | 298.89 | 1,355 | +3.24(+1.10%) |
Apr 05, 2002 | 303.75 | 319.95 | 295.65 | 295.65 | 2,066 | -5.67(-1.88%) |
Apr 04, 2002 | 291.60 | 301.32 | 291.60 | 301.32 | 522 | +12.96(+4.49%) |
Apr 03, 2002 | 289.98 | 303.75 | 279.45 | 288.36 | 1,977 | +10.53(+3.79%) |
Apr 02, 2002 | 302.94 | 303.75 | 267.30 | 277.83 | 1,722 | -25.92(-8.53%) |
Apr 01, 2002 | 283.50 | 303.75 | 263.25 | 303.75 | 4,188 | +16.20(+5.63%) |
Mar 29, 2002 | 277.02 | 291.60 | 263.25 | 287.55 | 7,277 | +0.00(+0.00%) |
Mar 28, 2002 | 277.02 | 291.60 | 263.25 | 287.55 | 7,277 | +4.05(+1.43%) |
Mar 27, 2002 | 287.53 | 291.60 | 275.40 | 283.50 | 3,922 | +0.00(+0.00%) |
Mar 26, 2002 | 302.94 | 302.94 | 275.40 | 283.50 | 1,455 | +8.10(+2.94%) |
Mar 25, 2002 | 302.94 | 319.95 | 268.92 | 275.40 | 4,266 | -16.20(-5.56%) |
Mar 22, 2002 | 284.31 | 306.99 | 284.31 | 291.60 | 4,166 | +8.10(+2.86%) |
Mar 21, 2002 | 283.50 | 283.50 | 275.40 | 283.50 | 2,444 | +4.05(+1.45%) |
Mar 20, 2002 | 279.45 | 283.50 | 275.48 | 279.45 | 2,133 | -4.05(-1.43%) |
Mar 19, 2002 | 286.74 | 287.55 | 277.02 | 283.50 | 1,588 | +4.05(+1.45%) |
Mar 18, 2002 | 302.94 | 302.94 | 262.44 | 279.45 | 58,722 | -20.25(-6.76%) |
Mar 15, 2002 | 315.50 | 324.00 | 297.27 | 299.70 | 11,700 | -14.58(-4.64%) |
Mar 14, 2002 | 306.18 | 322.38 | 291.60 | 314.28 | 2,011 | +8.10(+2.65%) |
Mar 13, 2002 | 324.00 | 324.00 | 306.18 | 306.18 | 722 | -9.72(-3.08%) |
Mar 12, 2002 | 324.00 | 328.05 | 307.80 | 315.90 | 1,577 | -0.81(-0.26%) |
Mar 11, 2002 | 314.28 | 324.00 | 314.28 | 316.71 | 488 | -7.29(-2.25%) |
Mar 08, 2002 | 303.75 | 336.15 | 303.75 | 324.00 | 1,944 | +0.00(+0.00%) |
Mar 07, 2002 | 290.79 | 324.00 | 289.98 | 324.00 | 2,777 | +0.81(+0.25%) |
Mar 06, 2002 | 290.79 | 323.19 | 289.98 | 323.19 | 1,233 | +25.11(+8.42%) |
Mar 05, 2002 | 309.42 | 320.64 | 287.55 | 298.08 | 2,922 | -11.34(-3.66%) |
Mar 04, 2002 | 322.79 | 324.00 | 299.70 | 309.42 | 2,933 | -10.53(-3.29%) |
Mar 01, 2002 | 306.18 | 319.95 | 295.65 | 319.95 | 6,088 | +12.15(+3.95%) |
Feb 28, 2002 | 332.10 | 332.10 | 307.80 | 307.80 | 1,400 | -14.58(-4.52%) |
Feb 27, 2002 | 322.38 | 328.05 | 322.38 | 322.38 | 4,900 | +15.39(+5.01%) |
Feb 26, 2002 | 295.65 | 315.90 | 285.93 | 306.99 | 11,277 | -5.67(-1.81%) |
Feb 25, 2002 | 325.62 | 333.72 | 293.22 | 312.66 | 5,955 | -21.06(-6.31%) |
Feb 22, 2002 | 335.34 | 339.39 | 325.21 | 333.72 | 2,833 | +9.72(+3.00%) |
Feb 21, 2002 | 335.34 | 335.34 | 322.38 | 324.00 | 4,633 | -8.10(-2.44%) |
Feb 20, 2002 | 326.43 | 343.44 | 324.81 | 332.10 | 2,077 | -3.24(-0.97%) |
Feb 19, 2002 | 340.20 | 356.40 | 325.62 | 335.34 | 4,022 | +3.24(+0.98%) |
Feb 18, 2002 | 338.58 | 344.25 | 332.10 | 332.10 | 7,100 | +0.00(+0.00%) |
Feb 15, 2002 | 338.58 | 344.25 | 332.10 | 332.10 | 7,100 | -8.10(-2.38%) |
Feb 14, 2002 | 368.55 | 370.17 | 340.20 | 340.20 | 1,900 | -19.44(-5.41%) |
Feb 13, 2002 | 348.30 | 359.64 | 348.30 | 359.64 | 1,455 | +2.43(+0.68%) |
Feb 12, 2002 | 356.40 | 369.36 | 356.40 | 357.21 | 1,822 | -0.81(-0.23%) |
Feb 11, 2002 | 372.60 | 388.80 | 355.59 | 358.02 | 4,500 | -6.48(-1.78%) |
Feb 08, 2002 | 364.50 | 364.50 | 352.35 | 364.50 | 2,000 | +12.15(+3.45%) |
Feb 07, 2002 | 360.45 | 362.07 | 352.35 | 352.35 | 2,877 | -8.10(-2.25%) |
Feb 06, 2002 | 352.35 | 363.69 | 352.35 | 360.45 | 1,822 | +0.00(+0.00%) |
Feb 05, 2002 | 352.35 | 360.45 | 348.30 | 360.45 | 1,233 | +4.05(+1.14%) |
Feb 04, 2002 | 372.60 | 372.60 | 352.35 | 356.40 | 5,277 | -4.86(-1.35%) |
Feb 01, 2002 | 375.03 | 379.89 | 360.45 | 361.26 | 2,766 | -14.58(-3.88%) |
Jan 31, 2002 | 380.70 | 380.70 | 360.45 | 375.84 | 4,700 | +3.24(+0.87%) |
Jan 30, 2002 | 360.45 | 382.32 | 360.45 | 372.60 | 5,100 | +12.15(+3.37%) |
Jan 29, 2002 | 374.62 | 375.84 | 360.45 | 360.45 | 1,111 | +0.00(+0.00%) |
Jan 28, 2002 | 364.50 | 368.55 | 360.45 | 360.45 | 800 | -4.05(-1.11%) |
Jan 25, 2002 | 396.09 | 396.09 | 360.45 | 364.50 | 2,177 | -9.72(-2.60%) |
Jan 24, 2002 | 364.50 | 388.80 | 361.26 | 374.22 | 1,355 | +1.62(+0.43%) |
Jan 23, 2002 | 364.50 | 372.60 | 362.88 | 372.60 | 3,922 | +11.34(+3.14%) |
Jan 22, 2002 | 372.60 | 372.60 | 360.45 | 361.26 | 5,122 | +0.81(+0.22%) |
Jan 21, 2002 | 368.55 | 370.17 | 360.45 | 360.45 | 7,388 | +0.00(+0.00%) |
Jan 18, 2002 | 368.55 | 370.17 | 360.45 | 360.45 | 7,388 | -8.10(-2.20%) |
Jan 17, 2002 | 381.51 | 392.85 | 360.45 | 368.55 | 5,622 | -12.15(-3.19%) |
Jan 16, 2002 | 396.90 | 409.05 | 379.89 | 380.70 | 8,255 | -21.06(-5.24%) |
Jan 15, 2002 | 392.85 | 405.00 | 392.85 | 401.76 | 1,222 | +0.81(+0.20%) |
Jan 14, 2002 | 408.24 | 409.05 | 377.46 | 400.95 | 1,222 | -0.81(-0.20%) |
Jan 11, 2002 | 400.95 | 413.10 | 395.28 | 401.76 | 1,855 | +0.81(+0.20%) |
Jan 10, 2002 | 400.14 | 421.20 | 400.14 | 400.95 | 2,300 | +24.30(+6.45%) |