Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 181.14 | 183.06 | 179.45 | 182.34 | 10,600 | +1.20(+0.66%) |
Sep 27, 2002 | 176.08 | 181.14 | 176.08 | 181.14 | 11,016 | +5.38(+3.06%) |
Sep 26, 2002 | 174.88 | 176.08 | 174.88 | 175.76 | 550,816 | +0.67(+0.38%) |
Sep 25, 2002 | 176.52 | 176.52 | 174.40 | 175.08 | 4,780 | -1.43(-0.81%) |
Sep 24, 2002 | 177.96 | 177.96 | 174.64 | 176.52 | 23,279 | -1.44(-0.81%) |
Sep 23, 2002 | 178.49 | 178.49 | 177.77 | 177.96 | 1,558 | -0.05(-0.03%) |
Sep 20, 2002 | 179.69 | 179.69 | 175.60 | 178.01 | 11,535 | -0.96(-0.54%) |
Sep 19, 2002 | 179.21 | 179.21 | 178.25 | 178.97 | 1,039 | -0.72(-0.40%) |
Sep 18, 2002 | 178.49 | 179.69 | 176.90 | 179.69 | 20,785 | +0.72(+0.40%) |
Sep 17, 2002 | 177.53 | 178.97 | 177.53 | 178.97 | 2,806 | +0.96(+0.54%) |
Sep 16, 2002 | 178.01 | 178.01 | 178.01 | 178.01 | 415 | +0.10(+0.05%) |
Sep 13, 2002 | 178.01 | 178.01 | 177.53 | 177.91 | 1,039 | -0.15(-0.09%) |
Sep 12, 2002 | 178.39 | 178.39 | 178.07 | 178.07 | 207 | -0.33(-0.18%) |
Sep 11, 2002 | 178.39 | 178.39 | 178.39 | 178.39 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 175.51 | 178.39 | 175.51 | 178.39 | 592,387 | +2.89(+1.64%) |
Sep 09, 2002 | 175.58 | 175.58 | 175.51 | 175.51 | 727 | -0.08(-0.04%) |
Sep 06, 2002 | 175.60 | 175.60 | 174.64 | 175.58 | 6,859 | -0.02(-0.01%) |
Sep 05, 2002 | 175.60 | 175.84 | 175.60 | 175.60 | 1,247 | -0.25(-0.14%) |
Sep 04, 2002 | 176.08 | 176.08 | 175.84 | 175.85 | 1,558 | -0.23(-0.13%) |
Sep 03, 2002 | 175.60 | 176.08 | 175.12 | 176.08 | 93,534 | +0.24(+0.14%) |
Aug 30, 2002 | 175.61 | 176.53 | 175.61 | 175.84 | 3,117 | +0.00(+0.00%) |
Aug 29, 2002 | 176.81 | 177.77 | 175.84 | 175.84 | 4,884 | -1.93(-1.08%) |
Aug 28, 2002 | 178.47 | 178.47 | 177.77 | 177.77 | 2,598 | -0.48(-0.27%) |
Aug 27, 2002 | 178.49 | 178.83 | 178.01 | 178.25 | 1,454 | -0.72(-0.40%) |
Aug 26, 2002 | 179.21 | 179.73 | 178.73 | 178.97 | 935 | -0.24(-0.13%) |
Aug 23, 2002 | 178.92 | 179.21 | 178.49 | 179.21 | 831 | +0.53(+0.30%) |
Aug 22, 2002 | 178.30 | 178.73 | 178.30 | 178.68 | 727 | +0.61(+0.34%) |
Aug 21, 2002 | 178.01 | 178.25 | 178.01 | 178.08 | 24,111 | +0.06(+0.03%) |
Aug 20, 2002 | 179.84 | 179.84 | 178.01 | 178.02 | 12,159 | -3.55(-1.96%) |
Aug 16, 2002 | 181.62 | 181.62 | 179.16 | 181.57 | 6,443 | -0.29(-0.16%) |
Aug 15, 2002 | 180.90 | 181.86 | 180.90 | 181.86 | 2,182 | +0.84(+0.46%) |
Aug 14, 2002 | 180.85 | 181.14 | 180.85 | 181.02 | 727 | +0.37(+0.20%) |
Aug 13, 2002 | 179.69 | 180.66 | 179.69 | 180.66 | 519 | +0.48(+0.27%) |
Aug 12, 2002 | 181.42 | 181.86 | 178.25 | 180.17 | 19,330 | +2.05(+1.15%) |
Aug 07, 2002 | 178.78 | 178.78 | 178.01 | 178.12 | 45,000 | -1.09(-0.61%) |
Aug 06, 2002 | 180.15 | 180.75 | 179.21 | 179.21 | 935 | -0.48(-0.27%) |
Aug 05, 2002 | 181.86 | 181.86 | 179.45 | 179.69 | 3,429 | -1.68(-0.93%) |
Aug 02, 2002 | 183.30 | 183.30 | 181.38 | 181.38 | 1,974 | -2.08(-1.13%) |
Aug 01, 2002 | 183.30 | 183.78 | 183.30 | 183.46 | 4,364 | +0.64(+0.35%) |
Jul 31, 2002 | 181.38 | 182.82 | 181.38 | 182.82 | 2,286 | +1.68(+0.93%) |
Jul 30, 2002 | 178.97 | 181.14 | 178.97 | 181.14 | 9,977 | +2.19(+1.22%) |
Jul 29, 2002 | 178.97 | 178.99 | 178.72 | 178.95 | 7,794 | +0.22(+0.12%) |
Jul 26, 2002 | 178.97 | 178.97 | 177.29 | 178.73 | 8,314 | -0.72(-0.40%) |
Jul 25, 2002 | 178.25 | 179.69 | 178.25 | 179.45 | 4,572 | +1.43(+0.81%) |
Jul 24, 2002 | 178.03 | 178.03 | 178.01 | 178.02 | 16,004 | -0.02(-0.01%) |
Jul 23, 2002 | 179.21 | 179.21 | 178.01 | 178.04 | 8,937 | -1.17(-0.66%) |
Jul 22, 2002 | 179.69 | 179.69 | 178.49 | 179.21 | 4,261 | +0.00(+0.00%) |
Jul 19, 2002 | 178.97 | 178.97 | 178.78 | 179.21 | 3,949 | +1.00(+0.56%) |
Jul 17, 2002 | 178.30 | 178.30 | 178.20 | 178.21 | 2,494 | -0.34(-0.19%) |
Jul 12, 2002 | 179.45 | 179.45 | 178.54 | 178.55 | 1,454 | -1.47(-0.82%) |
Jul 11, 2002 | 182.82 | 182.82 | 179.45 | 180.02 | 11,639 | -2.81(-1.54%) |
Jul 10, 2002 | 182.82 | 182.83 | 182.82 | 182.83 | 3,845 | -0.23(-0.13%) |
Jul 09, 2002 | 182.58 | 184.26 | 182.58 | 183.06 | 3,845 | +0.24(+0.13%) |
Jul 08, 2002 | 182.82 | 183.29 | 182.58 | 182.82 | 5,716 | -0.48(-0.26%) |
Jul 05, 2002 | 183.30 | 183.30 | 183.30 | 183.30 | 103 | -0.06(-0.03%) |
Jul 04, 2002 | 184.36 | 184.74 | 183.30 | 183.36 | 4,572 | +0.00(+0.00%) |
Jul 03, 2002 | 184.36 | 184.74 | 183.30 | 183.36 | 4,572 | -1.40(-0.76%) |
Jul 02, 2002 | 185.22 | 185.22 | 184.66 | 184.75 | 6,235 | -0.47(-0.25%) |