Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 292.58 | 292.58 | 286.71 | 288.18 | 3,781 | -3.43(-1.17%) |
Sep 27, 2002 | 290.63 | 292.58 | 289.65 | 291.61 | 1,532 | +0.00(+0.00%) |
Sep 26, 2002 | 287.69 | 295.52 | 287.69 | 291.61 | 5,007 | +5.38(+1.88%) |
Sep 25, 2002 | 281.82 | 286.71 | 278.88 | 286.22 | 4,905 | +2.94(+1.04%) |
Sep 24, 2002 | 286.22 | 286.22 | 281.82 | 283.29 | 7,051 | -4.89(-1.70%) |
Sep 23, 2002 | 292.58 | 293.56 | 284.75 | 288.18 | 7,460 | -6.36(-2.16%) |
Sep 20, 2002 | 294.54 | 295.52 | 292.09 | 294.54 | 4,905 | -1.47(-0.50%) |
Sep 19, 2002 | 295.53 | 296.01 | 289.65 | 296.01 | 4,905 | -1.47(-0.49%) |
Sep 18, 2002 | 296.50 | 297.48 | 287.20 | 297.48 | 10,321 | -0.98(-0.33%) |
Sep 17, 2002 | 307.26 | 307.26 | 298.45 | 298.45 | 2,861 | -8.38(-2.73%) |
Sep 16, 2002 | 308.24 | 308.24 | 304.33 | 306.83 | 6,029 | -3.12(-1.01%) |
Sep 13, 2002 | 305.31 | 309.95 | 305.31 | 309.95 | 112,412 | +8.32(+2.76%) |
Sep 12, 2002 | 296.99 | 301.63 | 296.99 | 301.63 | 1,532 | +3.18(+1.07%) |
Sep 11, 2002 | 299.43 | 299.43 | 298.45 | 298.45 | 817 | +0.98(+0.33%) |
Sep 10, 2002 | 296.50 | 297.48 | 295.54 | 297.48 | 1,124 | +0.96(+0.32%) |
Sep 09, 2002 | 297.48 | 297.48 | 293.56 | 296.52 | 18,088 | -0.96(-0.32%) |
Sep 06, 2002 | 297.48 | 297.48 | 293.56 | 297.48 | 2,963 | -0.98(-0.33%) |
Sep 05, 2002 | 296.99 | 298.45 | 293.56 | 298.45 | 4,189 | -0.49(-0.16%) |
Sep 04, 2002 | 294.54 | 298.94 | 291.12 | 298.94 | 2,146 | +2.45(+0.82%) |
Sep 03, 2002 | 304.33 | 304.33 | 292.89 | 296.50 | 4,905 | -7.83(-2.57%) |
Aug 30, 2002 | 306.28 | 306.28 | 304.33 | 304.33 | 613 | -3.67(-1.19%) |
Aug 29, 2002 | 308.24 | 308.24 | 307.26 | 308.00 | 1,226 | -0.24(-0.08%) |
Aug 28, 2002 | 313.11 | 313.11 | 308.24 | 308.24 | 3,372 | -4.89(-1.56%) |
Aug 27, 2002 | 317.05 | 317.05 | 313.13 | 313.13 | 4,292 | -3.91(-1.23%) |
Aug 26, 2002 | 315.59 | 317.05 | 315.59 | 317.05 | 306 | +0.98(+0.31%) |
Aug 23, 2002 | 314.60 | 316.07 | 312.15 | 316.07 | 3,781 | +1.47(+0.47%) |
Aug 22, 2002 | 313.13 | 314.60 | 313.13 | 314.60 | 1,021 | +1.96(+0.63%) |
Aug 21, 2002 | 312.15 | 313.62 | 312.15 | 312.64 | 3,270 | +0.98(+0.31%) |
Aug 20, 2002 | 312.15 | 314.11 | 310.20 | 311.67 | 255,482 | +2.94(+0.95%) |
Aug 16, 2002 | 306.28 | 308.73 | 306.28 | 308.73 | 7,562 | +1.47(+0.48%) |
Aug 15, 2002 | 308.00 | 308.00 | 307.26 | 307.26 | 2,452 | -1.96(-0.63%) |
Aug 14, 2002 | 308.73 | 309.22 | 306.53 | 309.22 | 6,540 | -0.98(-0.32%) |
Aug 13, 2002 | 310.71 | 310.98 | 309.22 | 310.20 | 1,124 | -0.51(-0.16%) |
Aug 12, 2002 | 311.18 | 311.18 | 310.71 | 310.71 | 817 | +15.29(+5.17%) |
Aug 07, 2002 | 296.04 | 296.04 | 294.30 | 295.42 | 470,087 | -0.59(-0.20%) |
Aug 06, 2002 | 298.45 | 301.39 | 292.09 | 296.01 | 18,292 | -0.59(-0.20%) |
Aug 05, 2002 | 314.11 | 314.11 | 296.60 | 296.60 | 13,898 | -19.38(-6.13%) |
Aug 02, 2002 | 327.81 | 327.81 | 315.97 | 315.97 | 3,576 | -15.75(-4.75%) |
Aug 01, 2002 | 332.70 | 335.64 | 331.73 | 331.73 | 4,496 | -0.98(-0.29%) |
Jul 31, 2002 | 318.03 | 332.70 | 318.03 | 332.70 | 61,315 | +14.68(+4.62%) |
Jul 30, 2002 | 311.67 | 318.03 | 310.20 | 318.03 | 18,496 | +8.32(+2.69%) |
Jul 29, 2002 | 292.58 | 310.20 | 292.58 | 309.71 | 132,850 | +18.10(+6.21%) |
Jul 26, 2002 | 283.29 | 291.61 | 283.29 | 291.61 | 4,803 | +8.32(+2.94%) |
Jul 25, 2002 | 278.88 | 283.78 | 278.88 | 283.29 | 6,233 | +4.40(+1.58%) |
Jul 24, 2002 | 277.92 | 279.86 | 276.93 | 278.88 | 7,255 | +0.00(+0.00%) |
Jul 23, 2002 | 279.86 | 280.11 | 278.39 | 278.88 | 6,949 | -0.98(-0.35%) |
Jul 22, 2002 | 280.84 | 282.31 | 276.93 | 279.86 | 8,890 | -1.96(-0.69%) |
Jul 19, 2002 | 284.75 | 284.75 | 275.95 | 281.82 | 30,555 | -12.72(-4.32%) |
Jul 17, 2002 | 293.56 | 300.90 | 289.65 | 294.54 | 7,153 | -13.70(-4.44%) |
Jul 12, 2002 | 306.28 | 308.24 | 306.28 | 308.24 | 4,292 | +1.08(+0.35%) |
Jul 11, 2002 | 308.24 | 309.22 | 303.35 | 307.16 | 14,817 | -4.01(-1.29%) |
Jul 10, 2002 | 316.07 | 316.07 | 311.18 | 311.18 | 6,029 | -5.14(-1.62%) |
Jul 09, 2002 | 316.56 | 316.56 | 316.31 | 316.31 | 4,905 | +0.73(+0.23%) |
Jul 08, 2002 | 315.09 | 317.05 | 315.09 | 315.58 | 10,219 | +0.73(+0.23%) |
Jul 05, 2002 | 314.11 | 315.09 | 314.11 | 314.85 | 2,657 | -0.24(-0.08%) |
Jul 04, 2002 | 312.64 | 315.48 | 312.15 | 315.09 | 4,496 | +0.00(+0.00%) |
Jul 03, 2002 | 312.64 | 315.48 | 312.15 | 315.09 | 4,496 | +1.47(+0.47%) |
Jul 02, 2002 | 314.60 | 316.07 | 312.40 | 313.62 | 3,474 | -1.47(-0.47%) |