Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 162.24 | 169.21 | 162.24 | 168.95 | 237 | +5.11(+3.12%) |
Sep 27, 2002 | 166.40 | 171.20 | 160.64 | 163.84 | 5,425 | +0.99(+0.61%) |
Sep 26, 2002 | 168.64 | 175.68 | 160.00 | 162.85 | 2,130 | -7.39(-4.34%) |
Sep 25, 2002 | 177.60 | 180.16 | 168.67 | 170.24 | 771 | -3.20(-1.85%) |
Sep 24, 2002 | 178.88 | 178.88 | 160.64 | 173.44 | 665 | +4.77(+2.83%) |
Sep 23, 2002 | 172.16 | 180.04 | 168.32 | 168.67 | 377 | +0.67(+0.40%) |
Sep 20, 2002 | 176.67 | 182.05 | 168.00 | 168.00 | 686 | -7.97(-4.53%) |
Sep 19, 2002 | 185.60 | 187.20 | 174.40 | 175.97 | 1,190 | -8.99(-4.86%) |
Sep 18, 2002 | 187.20 | 194.88 | 179.52 | 184.96 | 493 | -5.44(-2.86%) |
Sep 17, 2002 | 190.40 | 193.60 | 187.52 | 190.40 | 953 | +6.30(+3.42%) |
Sep 16, 2002 | 192.48 | 192.48 | 176.00 | 184.10 | 553 | -3.46(-1.84%) |
Sep 13, 2002 | 189.76 | 198.05 | 187.55 | 187.55 | 612 | -6.05(-3.12%) |
Sep 12, 2002 | 192.96 | 195.20 | 192.00 | 193.60 | 190 | -4.16(-2.10%) |
Sep 11, 2002 | 192.32 | 202.88 | 192.00 | 197.76 | 1,157 | +10.56(+5.64%) |
Sep 10, 2002 | 176.00 | 195.20 | 171.84 | 187.20 | 1,495 | +9.01(+5.06%) |
Sep 09, 2002 | 168.64 | 178.56 | 168.00 | 178.19 | 1,653 | +5.39(+3.12%) |
Sep 06, 2002 | 192.00 | 192.00 | 147.52 | 172.80 | 18,176 | -22.72(-11.62%) |
Sep 05, 2002 | 196.80 | 196.80 | 192.00 | 195.52 | 1,443 | +0.00(+0.00%) |
Sep 04, 2002 | 200.96 | 200.96 | 194.88 | 195.52 | 1,218 | -2.85(-1.44%) |
Sep 03, 2002 | 201.60 | 204.13 | 193.60 | 198.37 | 617 | -2.59(-1.29%) |
Aug 30, 2002 | 198.08 | 204.16 | 197.12 | 200.96 | 543 | +0.64(+0.32%) |
Aug 29, 2002 | 202.88 | 205.28 | 196.80 | 200.32 | 462 | +2.24(+1.13%) |
Aug 28, 2002 | 199.36 | 200.35 | 198.08 | 198.08 | 300 | -5.12(-2.52%) |
Aug 27, 2002 | 204.80 | 204.80 | 200.00 | 203.20 | 478 | -1.60(-0.78%) |
Aug 26, 2002 | 202.24 | 206.08 | 198.08 | 204.80 | 587 | +3.20(+1.59%) |
Aug 23, 2002 | 204.80 | 212.16 | 201.60 | 201.60 | 875 | -6.08(-2.93%) |
Aug 22, 2002 | 210.88 | 216.96 | 203.84 | 207.68 | 1,621 | -3.17(-1.50%) |
Aug 21, 2002 | 213.15 | 217.60 | 208.00 | 210.85 | 684 | -1.95(-0.92%) |
Aug 20, 2002 | 209.28 | 217.28 | 206.08 | 212.80 | 950 | +7.04(+3.42%) |
Aug 16, 2002 | 199.04 | 209.60 | 199.04 | 205.76 | 1,357 | +6.72(+3.38%) |
Aug 15, 2002 | 204.80 | 207.68 | 196.80 | 199.04 | 1,196 | -3.52(-1.74%) |
Aug 14, 2002 | 217.60 | 218.56 | 199.04 | 202.56 | 2,403 | -11.20(-5.24%) |
Aug 13, 2002 | 208.96 | 216.00 | 208.64 | 213.76 | 1,620 | +8.32(+4.05%) |
Aug 12, 2002 | 206.72 | 213.76 | 201.92 | 205.44 | 415 | +11.52(+5.94%) |
Aug 07, 2002 | 200.96 | 202.24 | 189.76 | 193.92 | 709 | +5.07(+2.69%) |
Aug 06, 2002 | 192.00 | 198.04 | 188.84 | 188.84 | 1,518 | -3.16(-1.64%) |
Aug 05, 2002 | 201.60 | 201.60 | 182.40 | 192.00 | 190,625 | -6.40(-3.23%) |
Aug 02, 2002 | 193.28 | 207.01 | 193.28 | 198.40 | 584 | -1.26(-0.63%) |
Aug 01, 2002 | 210.88 | 210.88 | 192.96 | 199.66 | 1,251 | -8.34(-4.01%) |
Jul 31, 2002 | 211.20 | 212.16 | 176.00 | 208.00 | 2,754 | -3.17(-1.50%) |
Jul 30, 2002 | 217.28 | 217.28 | 209.31 | 211.17 | 1,462 | +1.57(+0.75%) |
Jul 29, 2002 | 215.68 | 216.00 | 208.64 | 209.60 | 2,102 | -0.93(-0.44%) |
Jul 26, 2002 | 208.96 | 216.96 | 203.20 | 210.53 | 1,922 | +1.57(+0.75%) |
Jul 25, 2002 | 192.00 | 217.60 | 192.00 | 208.96 | 1,871 | +16.96(+8.83%) |
Jul 24, 2002 | 182.40 | 197.76 | 172.80 | 192.00 | 3,369 | +7.09(+3.83%) |
Jul 23, 2002 | 195.20 | 203.15 | 176.00 | 184.91 | 2,967 | -10.29(-5.27%) |
Jul 22, 2002 | 208.64 | 211.81 | 192.32 | 195.20 | 1,986 | -16.00(-7.58%) |
Jul 19, 2002 | 221.44 | 223.36 | 209.60 | 211.20 | 1,706 | -20.80(-8.97%) |
Jul 17, 2002 | 237.44 | 237.44 | 225.92 | 232.00 | 1,612 | -16.00(-6.45%) |
Jul 12, 2002 | 244.16 | 249.60 | 244.16 | 248.00 | 931 | -1.57(-0.63%) |
Jul 11, 2002 | 252.48 | 252.48 | 243.20 | 249.57 | 1,459 | -2.91(-1.15%) |
Jul 10, 2002 | 248.00 | 254.40 | 248.00 | 252.48 | 687 | +4.48(+1.81%) |
Jul 09, 2002 | 253.79 | 253.79 | 248.00 | 248.00 | 2,956 | -5.79(-2.28%) |
Jul 08, 2002 | 247.68 | 253.79 | 247.68 | 253.79 | 1,600 | +6.11(+2.47%) |
Jul 05, 2002 | 244.48 | 256.64 | 244.48 | 247.68 | 418 | +5.44(+2.25%) |
Jul 04, 2002 | 247.04 | 255.68 | 242.24 | 242.24 | 843 | +0.00(+0.00%) |
Jul 03, 2002 | 247.04 | 255.68 | 242.24 | 242.24 | 843 | -8.04(-3.21%) |
Jul 02, 2002 | 252.80 | 257.24 | 246.40 | 250.28 | 715 | -4.44(-1.74%) |