Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 857.72 | 861.08 | 854.54 | 856.47 | 0 | -0.49(-0.06%) |
Sep 27, 2002 | 860.60 | 862.12 | 851.83 | 856.96 | 0 | -3.34(-0.39%) |
Sep 26, 2002 | 861.80 | 864.10 | 852.40 | 860.30 | 0 | +0.27(+0.03%) |
Sep 25, 2002 | 848.77 | 863.84 | 848.77 | 860.03 | 0 | +12.45(+1.47%) |
Sep 24, 2002 | 837.23 | 847.58 | 835.43 | 847.58 | 0 | +11.19(+1.34%) |
Sep 23, 2002 | 838.71 | 838.71 | 826.17 | 836.39 | 0 | -2.55(-0.30%) |
Sep 19, 2002 | 834.59 | 842.83 | 834.59 | 838.94 | 0 | +8.88(+1.07%) |
Sep 18, 2002 | 821.47 | 830.76 | 821.47 | 830.06 | 0 | +11.64(+1.42%) |
Sep 17, 2002 | 809.63 | 822.43 | 809.63 | 818.42 | 0 | +11.12(+1.38%) |
Sep 16, 2002 | 797.84 | 807.52 | 797.84 | 807.30 | 0 | +10.98(+1.38%) |
Sep 13, 2002 | 787.38 | 796.38 | 786.71 | 796.32 | 0 | +10.50(+1.34%) |
Sep 12, 2002 | 778.95 | 785.82 | 778.63 | 785.82 | 0 | +7.76(+1.00%) |
Sep 11, 2002 | 786.53 | 786.66 | 776.99 | 778.06 | 0 | -6.87(-0.88%) |
Sep 10, 2002 | 780.09 | 784.93 | 780.09 | 784.93 | 0 | +5.65(+0.73%) |
Sep 09, 2002 | 772.02 | 779.86 | 770.70 | 779.28 | 0 | +7.29(+0.94%) |
Sep 06, 2002 | 778.38 | 780.72 | 769.75 | 771.99 | 0 | -4.53(-0.58%) |
Sep 05, 2002 | 763.22 | 776.52 | 763.22 | 776.52 | 0 | +16.03(+2.11%) |
Sep 04, 2002 | 744.47 | 760.49 | 744.47 | 760.49 | 0 | +16.25(+2.18%) |
Sep 03, 2002 | 744.60 | 746.09 | 741.58 | 744.24 | 0 | -2.50(-0.33%) |
Sep 02, 2002 | 751.25 | 751.37 | 745.06 | 746.74 | 0 | -5.38(-0.72%) |
Aug 30, 2002 | 730.91 | 752.12 | 730.90 | 752.12 | 0 | +21.71(+2.97%) |
Aug 29, 2002 | 732.16 | 732.30 | 729.12 | 730.41 | 0 | -1.72(-0.23%) |
Aug 28, 2002 | 736.83 | 737.05 | 730.61 | 732.13 | 0 | -3.90(-0.53%) |
Aug 27, 2002 | 737.65 | 738.94 | 736.03 | 736.03 | 0 | -2.58(-0.35%) |
Aug 26, 2002 | 732.81 | 738.62 | 732.81 | 738.61 | 0 | +6.10(+0.83%) |
Aug 23, 2002 | 729.99 | 733.91 | 728.90 | 732.51 | 0 | +3.07(+0.42%) |
Aug 21, 2002 | 725.77 | 730.09 | 718.82 | 729.44 | 0 | +3.75(+0.52%) |
Aug 20, 2002 | 707.26 | 725.99 | 707.26 | 725.69 | 0 | +18.61(+2.63%) |
Aug 19, 2002 | 704.66 | 709.13 | 704.54 | 707.08 | 0 | +3.51(+0.50%) |
Aug 16, 2002 | 701.88 | 703.99 | 700.27 | 703.57 | 0 | +3.62(+0.52%) |
Aug 15, 2002 | 690.70 | 703.11 | 690.70 | 699.95 | 0 | +8.29(+1.20%) |
Aug 14, 2002 | 671.83 | 691.66 | 671.83 | 691.66 | 0 | +19.78(+2.94%) |
Aug 13, 2002 | 671.11 | 671.88 | 667.97 | 671.88 | 0 | +0.75(+0.11%) |
Aug 12, 2002 | 670.61 | 671.36 | 667.82 | 671.13 | 0 | -0.04(-0.01%) |
Aug 09, 2002 | 654.19 | 671.31 | 654.19 | 671.17 | 0 | +16.56(+2.53%) |
Aug 08, 2002 | 665.15 | 667.24 | 654.29 | 654.61 | 0 | -10.37(-1.56%) |
Aug 07, 2002 | 646.28 | 664.98 | 633.07 | 664.98 | 0 | +18.51(+2.86%) |
Aug 06, 2002 | 665.97 | 667.07 | 645.09 | 646.47 | 0 | -20.40(-3.06%) |
Aug 05, 2002 | 687.20 | 687.20 | 666.22 | 666.87 | 0 | -20.84(-3.03%) |
Aug 02, 2002 | 698.94 | 698.94 | 687.60 | 687.71 | 0 | -11.48(-1.64%) |
Aug 01, 2002 | 699.45 | 700.90 | 698.75 | 699.19 | 0 | -1.31(-0.19%) |
Jul 31, 2002 | 697.67 | 701.27 | 697.50 | 700.50 | 0 | +2.83(+0.41%) |
Jul 30, 2002 | 708.07 | 708.07 | 697.67 | 697.67 | 0 | -10.89(-1.54%) |
Jul 29, 2002 | 712.99 | 713.31 | 708.07 | 708.56 | 0 | -4.50(-0.63%) |
Jul 26, 2002 | 720.02 | 721.21 | 712.90 | 713.06 | 0 | -6.96(-0.97%) |
Jul 25, 2002 | 719.88 | 722.26 | 719.37 | 720.02 | 0 | -0.22(-0.03%) |
Jul 24, 2002 | 719.52 | 721.16 | 718.54 | 720.24 | 0 | +0.72(+0.10%) |
Jul 22, 2002 | 716.14 | 721.85 | 715.33 | 719.52 | 0 | +3.13(+0.44%) |
Jul 19, 2002 | 713.68 | 717.52 | 713.60 | 716.39 | 0 | +2.99(+0.42%) |
Jul 18, 2002 | 714.78 | 714.98 | 712.48 | 713.40 | 0 | -1.02(-0.14%) |
Jul 17, 2002 | 715.28 | 716.93 | 714.20 | 714.42 | 0 | -0.51(-0.07%) |
Jul 16, 2002 | 714.70 | 714.93 | 711.00 | 714.93 | 0 | -0.22(-0.03%) |
Jul 15, 2002 | 725.01 | 725.33 | 712.95 | 715.15 | 0 | -5.25(-0.73%) |
Jul 12, 2002 | 722.72 | 722.91 | 719.57 | 720.40 | 0 | -1.91(-0.26%) |
Jul 11, 2002 | 721.26 | 724.80 | 721.26 | 722.31 | 0 | +1.99(+0.28%) |
Jul 10, 2002 | 718.92 | 721.61 | 718.78 | 720.32 | 0 | +1.60(+0.22%) |
Jul 09, 2002 | 721.10 | 721.98 | 715.53 | 718.72 | 0 | -2.44(-0.34%) |
Jul 08, 2002 | 725.06 | 727.05 | 721.16 | 721.16 | 0 | -3.48(-0.48%) |
Jul 05, 2002 | 728.49 | 728.67 | 724.50 | 724.64 | 0 | -3.73(-0.51%) |
Jul 04, 2002 | 727.44 | 729.70 | 726.47 | 728.37 | 0 | +4.33(+0.60%) |
Jul 03, 2002 | 721.81 | 724.55 | 721.79 | 724.04 | 0 | +2.18(+0.30%) |
Jul 02, 2002 | 717.26 | 722.64 | 717.26 | 721.86 | 0 | +4.93(+0.69%) |