Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 131.20 | 137.00 | 114.40 | 120.00 | 10,360 | -13.00(-9.77%) |
Jul 30, 2002 | 137.40 | 137.40 | 128.00 | 133.00 | 11,505 | -4.20(-3.06%) |
Jul 29, 2002 | 133.18 | 138.20 | 132.00 | 137.20 | 23,287 | +6.00(+4.57%) |
Jul 26, 2002 | 140.40 | 140.40 | 131.00 | 131.20 | 12,518 | -7.00(-5.07%) |
Jul 25, 2002 | 149.00 | 150.00 | 134.40 | 138.20 | 8,567 | -9.40(-6.37%) |
Jul 24, 2002 | 139.00 | 150.00 | 138.00 | 147.60 | 7,073 | +7.60(+5.43%) |
Jul 23, 2002 | 149.22 | 151.40 | 134.00 | 140.00 | 8,243 | -12.00(-7.89%) |
Jul 22, 2002 | 143.22 | 155.20 | 143.22 | 152.00 | 6,947 | +8.00(+5.56%) |
Jul 19, 2002 | 144.00 | 150.00 | 141.00 | 144.00 | 4,830 | -13.80(-8.75%) |
Jul 17, 2002 | 151.80 | 159.00 | 148.40 | 157.80 | 7,780 | +14.80(+10.35%) |
Jul 12, 2002 | 141.80 | 149.00 | 137.00 | 143.00 | 8,855 | +2.40(+1.71%) |
Jul 11, 2002 | 135.80 | 141.60 | 130.50 | 140.60 | 4,055 | +1.60(+1.15%) |
Jul 10, 2002 | 146.60 | 146.60 | 130.20 | 139.00 | 5,975 | -5.40(-3.74%) |
Jul 09, 2002 | 145.20 | 145.20 | 144.40 | 144.40 | 3,725 | -0.80(-0.55%) |
Jul 08, 2002 | 153.98 | 156.00 | 144.80 | 145.20 | 6,080 | -10.80(-6.92%) |
Jul 05, 2002 | 145.20 | 159.00 | 145.00 | 156.00 | 11,555 | +7.80(+5.26%) |
Jul 04, 2002 | 143.20 | 152.20 | 126.00 | 148.20 | 19,660 | +0.00(+0.00%) |
Jul 03, 2002 | 143.20 | 152.20 | 126.00 | 148.20 | 19,660 | +8.00(+5.71%) |
Jul 02, 2002 | 146.80 | 152.40 | 132.80 | 140.20 | 19,270 | -14.00(-9.08%) |
Jul 01, 2002 | 170.60 | 174.20 | 148.00 | 154.20 | 20,850 | -21.40(-12.19%) |
Jun 28, 2002 | 164.80 | 175.60 | 163.60 | 175.60 | 22,215 | +12.00(+7.33%) |
Jun 27, 2002 | 156.20 | 165.00 | 150.20 | 163.60 | 14,440 | +15.00(+10.09%) |
Jun 26, 2002 | 155.00 | 157.00 | 147.00 | 148.60 | 46,455 | -10.60(-6.66%) |
Jun 25, 2002 | 163.40 | 174.20 | 151.60 | 159.20 | 16,865 | -4.20(-2.57%) |
Jun 21, 2002 | 165.00 | 167.20 | 162.00 | 163.40 | 19,975 | -0.20(-0.12%) |
Jun 20, 2002 | 163.00 | 167.00 | 160.00 | 163.60 | 17,660 | +1.60(+0.99%) |
Jun 19, 2002 | 163.00 | 166.80 | 162.00 | 162.00 | 31,535 | -2.00(-1.22%) |
Jun 18, 2002 | 163.62 | 171.00 | 162.80 | 164.00 | 12,565 | -3.60(-2.15%) |
Jun 17, 2002 | 153.00 | 170.20 | 152.00 | 167.60 | 8,725 | +13.00(+8.41%) |
Jun 14, 2002 | 155.20 | 156.00 | 144.00 | 154.60 | 24,370 | -3.40(-2.15%) |
Jun 12, 2002 | 153.00 | 160.20 | 147.00 | 158.00 | 23,700 | +10.80(+7.34%) |
Jun 11, 2002 | 160.00 | 161.80 | 145.06 | 147.20 | 13,020 | -10.00(-6.36%) |
Jun 10, 2002 | 158.00 | 165.40 | 154.00 | 157.20 | 16,930 | -0.80(-0.51%) |
Jun 07, 2002 | 153.40 | 159.80 | 146.00 | 158.00 | 32,530 | +0.00(+0.00%) |
Jun 06, 2002 | 149.80 | 162.00 | 147.00 | 158.00 | 144,905 | -4.00(-2.47%) |
Jun 05, 2002 | 166.00 | 170.00 | 160.00 | 162.00 | 43,385 | +2.20(+1.38%) |
May 31, 2002 | 180.00 | 181.00 | 155.20 | 159.80 | 101,755 | -85.42(-34.83%) |
May 27, 2002 | 265.00 | 267.80 | 243.00 | 245.22 | 11,035 | +0.00(+0.00%) |
May 24, 2002 | 265.00 | 267.80 | 243.00 | 245.22 | 11,035 | -19.58(-7.39%) |
May 23, 2002 | 250.80 | 267.80 | 250.60 | 264.80 | 28,640 | +18.80(+7.64%) |
May 22, 2002 | 244.80 | 257.00 | 237.40 | 246.00 | 12,320 | +1.80(+0.74%) |
May 21, 2002 | 262.20 | 271.00 | 239.00 | 244.20 | 31,685 | -18.20(-6.94%) |
May 20, 2002 | 266.00 | 270.98 | 254.00 | 262.40 | 15,290 | -10.60(-3.88%) |
May 17, 2002 | 285.60 | 285.60 | 263.00 | 273.00 | 19,030 | -11.00(-3.87%) |
May 16, 2002 | 275.00 | 285.20 | 268.20 | 284.00 | 28,645 | +7.60(+2.75%) |
May 15, 2002 | 279.00 | 279.80 | 261.40 | 276.40 | 37,960 | -2.40(-0.86%) |
May 14, 2002 | 256.40 | 280.00 | 256.10 | 278.80 | 36,765 | +23.40(+9.16%) |
May 13, 2002 | 244.40 | 262.00 | 227.40 | 255.40 | 16,385 | +14.20(+5.89%) |
May 10, 2002 | 256.40 | 257.40 | 240.00 | 241.20 | 11,055 | -14.00(-5.49%) |
May 09, 2002 | 256.60 | 265.00 | 247.00 | 255.20 | 50,000 | +3.20(+1.27%) |
May 08, 2002 | 235.40 | 260.00 | 235.00 | 252.00 | 22,495 | +24.00(+10.53%) |
May 07, 2002 | 234.40 | 234.40 | 220.00 | 228.00 | 12,265 | +2.80(+1.24%) |
May 06, 2002 | 248.20 | 252.80 | 221.00 | 225.20 | 25,510 | -20.40(-8.31%) |
May 03, 2002 | 226.80 | 251.00 | 213.60 | 245.60 | 27,235 | +24.80(+11.23%) |
May 02, 2002 | 234.60 | 241.40 | 220.00 | 220.80 | 24,020 | -15.20(-6.44%) |