Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 213.25 | 215.62 | 203.31 | 211.25 | 41,904 | -1.94(-0.91%) |
Sep 27, 2002 | 217.00 | 224.12 | 211.06 | 213.19 | 48,152 | -3.75(-1.73%) |
Sep 26, 2002 | 211.75 | 223.12 | 210.69 | 216.94 | 61,424 | +6.56(+3.12%) |
Sep 25, 2002 | 207.50 | 215.81 | 200.94 | 210.38 | 72,312 | +3.81(+1.85%) |
Sep 24, 2002 | 217.31 | 217.31 | 205.00 | 206.56 | 56,328 | -10.69(-4.92%) |
Sep 23, 2002 | 213.75 | 222.50 | 213.75 | 217.25 | 45,096 | +0.69(+0.32%) |
Sep 20, 2002 | 216.88 | 223.38 | 215.12 | 216.56 | 49,752 | -1.56(-0.72%) |
Sep 19, 2002 | 244.06 | 244.06 | 203.12 | 218.12 | 211,696 | -25.94(-10.63%) |
Sep 18, 2002 | 250.00 | 251.25 | 242.50 | 244.06 | 92,816 | -5.94(-2.38%) |
Sep 17, 2002 | 250.00 | 253.50 | 246.88 | 250.00 | 100,312 | +1.94(+0.78%) |
Sep 16, 2002 | 247.44 | 251.25 | 244.44 | 248.06 | 77,256 | +3.37(+1.38%) |
Sep 13, 2002 | 234.12 | 245.00 | 233.44 | 244.69 | 63,400 | +8.31(+3.52%) |
Sep 12, 2002 | 242.44 | 243.75 | 235.31 | 236.38 | 82,144 | -6.06(-2.50%) |
Sep 11, 2002 | 247.81 | 248.75 | 241.00 | 242.44 | 69,976 | -1.62(-0.67%) |
Sep 10, 2002 | 244.06 | 245.25 | 237.50 | 244.06 | 119,808 | +0.00(+0.00%) |
Sep 09, 2002 | 235.00 | 245.00 | 230.62 | 244.06 | 131,072 | +13.06(+5.65%) |
Sep 06, 2002 | 230.62 | 232.44 | 223.88 | 231.00 | 79,432 | +9.44(+4.26%) |
Sep 05, 2002 | 214.06 | 226.44 | 212.56 | 221.56 | 122,456 | +10.81(+5.13%) |
Sep 04, 2002 | 200.62 | 211.88 | 193.75 | 210.75 | 135,376 | +23.62(+12.63%) |
Sep 03, 2002 | 194.56 | 195.94 | 184.38 | 187.12 | 40,504 | -7.38(-3.79%) |
Aug 30, 2002 | 191.88 | 200.31 | 191.56 | 194.50 | 26,248 | +3.69(+1.93%) |
Aug 29, 2002 | 189.06 | 195.00 | 188.00 | 190.81 | 27,104 | -3.00(-1.55%) |
Aug 28, 2002 | 202.81 | 205.88 | 192.56 | 193.81 | 800 | -9.94(-4.88%) |
Aug 27, 2002 | 204.69 | 209.12 | 196.88 | 203.75 | 41,232 | +0.94(+0.46%) |
Aug 26, 2002 | 200.00 | 203.06 | 194.69 | 202.81 | 731,200 | +8.31(+4.27%) |
Aug 23, 2002 | 194.25 | 198.12 | 192.56 | 194.50 | 24,576 | +1.81(+0.94%) |
Aug 22, 2002 | 187.19 | 193.62 | 184.06 | 192.69 | 19,112 | +5.88(+3.15%) |
Aug 21, 2002 | 189.75 | 193.19 | 181.56 | 186.81 | 29,464 | -2.00(-1.06%) |
Aug 20, 2002 | 192.94 | 193.00 | 186.25 | 188.81 | 15,520 | +5.94(+3.25%) |
Aug 16, 2002 | 186.56 | 188.00 | 181.56 | 182.88 | 26,464 | -4.31(-2.30%) |
Aug 15, 2002 | 178.44 | 187.31 | 175.75 | 187.19 | 30,496 | +9.19(+5.16%) |
Aug 14, 2002 | 171.75 | 178.44 | 167.06 | 178.00 | 17,760 | +6.44(+3.75%) |
Aug 13, 2002 | 174.06 | 179.06 | 171.56 | 171.56 | 10,016 | -3.31(-1.89%) |
Aug 12, 2002 | 177.56 | 177.56 | 171.88 | 174.88 | 245,600 | +3.00(+1.75%) |
Aug 07, 2002 | 175.94 | 179.62 | 164.38 | 171.88 | 40,616 | +0.94(+0.55%) |
Aug 06, 2002 | 165.62 | 173.44 | 165.00 | 170.94 | 37,888 | +13.19(+8.36%) |
Aug 05, 2002 | 160.94 | 166.44 | 155.50 | 157.75 | 53,136 | +0.38(+0.24%) |
Aug 02, 2002 | 164.69 | 165.94 | 154.38 | 157.38 | 28,904 | -12.19(-7.19%) |
Aug 01, 2002 | 178.44 | 182.19 | 167.31 | 169.56 | 41,112 | -8.81(-4.94%) |
Jul 31, 2002 | 186.19 | 190.69 | 177.19 | 178.38 | 27,960 | -7.94(-4.26%) |
Jul 30, 2002 | 190.62 | 193.88 | 181.56 | 186.31 | 42,056 | -4.25(-2.23%) |
Jul 29, 2002 | 178.12 | 192.19 | 177.38 | 190.56 | 32,696 | +17.12(+9.87%) |
Jul 26, 2002 | 168.50 | 174.38 | 166.88 | 173.44 | 19,232 | +6.50(+3.89%) |
Jul 25, 2002 | 172.81 | 184.38 | 161.06 | 166.94 | 52,392 | -4.31(-2.52%) |
Jul 24, 2002 | 159.94 | 171.88 | 154.00 | 171.25 | 41,240 | +9.75(+6.04%) |
Jul 23, 2002 | 160.00 | 165.12 | 156.31 | 161.50 | 30,400 | +4.56(+2.91%) |
Jul 22, 2002 | 155.00 | 167.50 | 151.94 | 156.94 | 44,840 | -5.87(-3.61%) |
Jul 19, 2002 | 172.94 | 176.69 | 162.69 | 162.81 | 37,080 | -9.94(-5.75%) |
Jul 17, 2002 | 177.50 | 187.31 | 162.81 | 172.75 | 67,832 | -20.69(-10.69%) |
Jul 12, 2002 | 204.06 | 205.62 | 190.88 | 193.44 | 32,232 | -6.75(-3.37%) |
Jul 11, 2002 | 204.69 | 207.19 | 185.62 | 200.19 | 62,424 | -7.87(-3.78%) |
Jul 10, 2002 | 211.00 | 213.44 | 206.31 | 208.06 | 28,304 | -1.31(-0.63%) |
Jul 09, 2002 | 217.19 | 217.19 | 209.38 | 209.38 | 30,608 | -7.81(-3.60%) |
Jul 08, 2002 | 218.75 | 224.06 | 215.75 | 217.19 | 36,040 | -1.56(-0.71%) |
Jul 05, 2002 | 213.44 | 221.88 | 213.38 | 218.75 | 29,968 | +5.38(+2.52%) |
Jul 04, 2002 | 214.06 | 220.31 | 201.94 | 213.38 | 55,912 | +0.00(+0.00%) |
Jul 03, 2002 | 214.06 | 220.31 | 201.94 | 213.38 | 55,912 | -6.06(-2.76%) |
Jul 02, 2002 | 236.94 | 236.94 | 213.44 | 219.44 | 49,040 | -16.25(-6.89%) |