Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 350.56 | 353.21 | 350.56 | 353.21 | 112,171,056 | -4.40(-1.23%) |
Aug 29, 2002 | 350.34 | 357.61 | 350.34 | 357.61 | 132,300,632 | +1.42(+0.40%) |
Aug 28, 2002 | 359.13 | 359.13 | 356.19 | 356.19 | 135,257,856 | -8.19(-2.25%) |
Aug 27, 2002 | 370.79 | 370.79 | 364.38 | 364.38 | 158,337,744 | -3.99(-1.08%) |
Aug 26, 2002 | 366.01 | 368.36 | 366.01 | 368.36 | 143,996,560 | +5.18(+1.43%) |
Aug 23, 2002 | 368.93 | 368.93 | 363.18 | 363.18 | 164,308,384 | -9.46(-2.54%) |
Aug 22, 2002 | 370.59 | 372.64 | 370.59 | 372.64 | 154,077,664 | +1.48(+0.40%) |
Aug 21, 2002 | 368.99 | 371.16 | 368.99 | 371.16 | 166,880,720 | +5.23(+1.43%) |
Aug 20, 2002 | 367.29 | 367.29 | 365.93 | 365.93 | 143,913,248 | -8.07(-2.16%) |
Aug 19, 2002 | 365.74 | 374.00 | 365.74 | 374.00 | 134,829,264 | +10.18(+2.80%) |
Aug 16, 2002 | 358.88 | 363.82 | 358.88 | 363.82 | 137,768,896 | +2.61(+0.72%) |
Aug 15, 2002 | 360.90 | 361.21 | 360.90 | 361.21 | 157,503,024 | +1.67(+0.46%) |
Aug 14, 2002 | 345.18 | 359.54 | 345.18 | 359.54 | 170,776,304 | +15.51(+4.51%) |
Aug 13, 2002 | 347.81 | 347.81 | 344.04 | 344.04 | 159,792,272 | -6.38(-1.82%) |
Aug 12, 2002 | 347.13 | 350.41 | 347.13 | 350.41 | 126,824,376 | -1.20(-0.34%) |
Aug 09, 2002 | 346.13 | 351.61 | 346.13 | 351.61 | 130,931,496 | +2.91(+0.84%) |
Aug 08, 2002 | 336.93 | 348.70 | 336.93 | 348.70 | 189,337,056 | +13.15(+3.92%) |
Aug 07, 2002 | 338.17 | 338.17 | 335.55 | 335.55 | 263,312,640 | +8.26(+2.53%) |
Aug 06, 2002 | 323.15 | 327.29 | 323.15 | 327.29 | 203,856,640 | +8.90(+2.80%) |
Aug 05, 2002 | 329.72 | 329.72 | 318.39 | 318.39 | 172,206,720 | -12.28(-3.71%) |
Aug 02, 2002 | 337.48 | 337.48 | 330.66 | 330.66 | 179,264,928 | -4.83(-1.44%) |
Aug 01, 2002 | 346.39 | 346.39 | 335.49 | 335.49 | 254,824,864 | -14.63(-4.18%) |
Jul 31, 2002 | 344.55 | 350.12 | 344.55 | 350.12 | 177,377,920 | +5.74(+1.67%) |
Jul 30, 2002 | 338.06 | 344.39 | 338.06 | 344.39 | 189,817,904 | +2.92(+0.86%) |
Jul 29, 2002 | 332.17 | 341.47 | 332.17 | 341.47 | 187,698,704 | +18.33(+5.67%) |
Jul 26, 2002 | 320.06 | 323.14 | 320.06 | 323.14 | 175,318,176 | +3.69(+1.16%) |
Jul 25, 2002 | 320.64 | 320.64 | 319.45 | 319.45 | 252,692,336 | -4.54(-1.40%) |
Jul 24, 2002 | 300.00 | 323.99 | 300.00 | 323.99 | 262,844,720 | +14.44(+4.66%) |
Jul 23, 2002 | 329.44 | 329.44 | 309.55 | 309.55 | 238,114,016 | -12.95(-4.02%) |
Jul 22, 2002 | 329.46 | 329.46 | 322.50 | 322.50 | 232,174,944 | -14.74(-4.37%) |
Jul 19, 2002 | 342.70 | 342.70 | 337.24 | 337.24 | 170,987,392 | -13.29(-3.79%) |
Jul 18, 2002 | 360.20 | 360.20 | 350.53 | 350.53 | 146,303,904 | -13.28(-3.65%) |
Jul 17, 2002 | 369.60 | 369.60 | 363.81 | 363.81 | 207,076,896 | +3.10(+0.86%) |
Jul 16, 2002 | 359.53 | 360.70 | 359.53 | 360.70 | 182,729,104 | -4.74(-1.30%) |
Jul 15, 2002 | 360.78 | 365.45 | 360.78 | 365.45 | 187,702,800 | -0.70(-0.19%) |
Jul 12, 2002 | 371.34 | 371.34 | 366.15 | 366.15 | 194,290,400 | -2.79(-0.76%) |
Jul 11, 2002 | 357.14 | 368.94 | 357.14 | 368.94 | 215,671,200 | +8.13(+2.25%) |
Jul 10, 2002 | 375.13 | 375.13 | 360.81 | 360.81 | 189,676,192 | -8.89(-2.41%) |
Jul 09, 2002 | 376.78 | 376.78 | 369.70 | 369.70 | 147,420,192 | -8.59(-2.27%) |
Jul 08, 2002 | 382.10 | 382.10 | 378.29 | 378.29 | 128,284,400 | -2.26(-0.59%) |
Jul 05, 2002 | 365.34 | 380.55 | 365.34 | 380.55 | 149,408,496 | +15.21(+4.16%) |
Jul 04, 2002 | 358.00 | 365.34 | 358.00 | 365.34 | 149,469,904 | +0.00(+0.00%) |
Jul 03, 2002 | 358.00 | 365.34 | 358.00 | 365.34 | 149,408,496 | +5.32(+1.48%) |
Jul 02, 2002 | 365.47 | 365.47 | 360.02 | 360.02 | 200,256,400 | -6.67(-1.82%) |
Jul 01, 2002 | 377.29 | 377.29 | 366.70 | 366.70 | 132,399,696 | -11.21(-2.97%) |
Jun 28, 2002 | 373.55 | 377.90 | 373.55 | 377.90 | 178,304,608 | +4.96(+1.33%) |
Jun 27, 2002 | 368.36 | 372.95 | 368.36 | 372.95 | 196,135,008 | +8.66(+2.38%) |
Jun 26, 2002 | 353.29 | 364.29 | 353.29 | 364.29 | 269,908,192 | -2.58(-0.70%) |
Jun 25, 2002 | 377.64 | 377.64 | 366.87 | 366.87 | 178,225,296 | -7.01(-1.88%) |
Jun 24, 2002 | 372.87 | 373.89 | 372.87 | 373.89 | 187,307,504 | -2.11(-0.56%) |
Jun 21, 2002 | 376.27 | 376.27 | 376.00 | 376.00 | 186,177,408 | -3.43(-0.90%) |
Jun 20, 2002 | 384.26 | 384.26 | 379.43 | 379.43 | 141,986,592 | -5.82(-1.51%) |
Jun 19, 2002 | 390.08 | 390.08 | 385.25 | 385.25 | 150,755,600 | -9.41(-2.38%) |
Jun 18, 2002 | 393.49 | 394.65 | 393.49 | 394.65 | 127,550,400 | -1.65(-0.42%) |
Jun 17, 2002 | 386.48 | 396.30 | 386.48 | 396.30 | 139,702,496 | +15.57(+4.09%) |
Jun 14, 2002 | 372.90 | 380.74 | 372.90 | 380.74 | 190,877,696 | -1.33(-0.35%) |
Jun 13, 2002 | 388.72 | 388.72 | 382.06 | 382.06 | 139,385,696 | -7.91(-2.03%) |
Jun 12, 2002 | 384.52 | 389.98 | 384.52 | 389.98 | 180,153,600 | +3.72(+0.96%) |
Jun 11, 2002 | 397.31 | 397.31 | 386.26 | 386.26 | 171,408,496 | -4.33(-1.11%) |
Jun 10, 2002 | 392.17 | 392.17 | 390.58 | 390.58 | 119,823,104 | -1.77(-0.45%) |
Jun 07, 2002 | 383.01 | 392.35 | 383.01 | 392.35 | 179,061,200 | +2.11(+0.54%) |
Jun 06, 2002 | 401.80 | 401.80 | 390.24 | 390.24 | 123,153,296 | -13.48(-3.34%) |
Jun 05, 2002 | 405.22 | 405.22 | 403.72 | 403.72 | 134,231,600 | -1.03(-0.25%) |
Jun 04, 2002 | 398.50 | 404.75 | 398.50 | 404.75 | 142,187,392 | +3.74(+0.93%) |
Jun 03, 2002 | 412.21 | 412.21 | 401.01 | 401.01 | 123,651,800 | -10.62(-2.58%) |
May 31, 2002 | 414.77 | 414.77 | 411.62 | 411.62 | 127,552,096 | -1.01(-0.25%) |
May 30, 2002 | 409.05 | 412.64 | 409.05 | 412.64 | 127,233,000 | -1.25(-0.30%) |
May 29, 2002 | 416.82 | 416.82 | 413.89 | 413.89 | 112,373,296 | -6.15(-1.46%) |
May 28, 2002 | 422.77 | 422.77 | 420.04 | 420.04 | 95,234,304 | -1.14(-0.27%) |
May 27, 2002 | 425.00 | 425.00 | 421.17 | 421.17 | 97,192,496 | +0.00(+0.00%) |
May 24, 2002 | 425.00 | 425.00 | 421.17 | 421.17 | 97,192,496 | -6.77(-1.58%) |
May 23, 2002 | 421.77 | 427.94 | 421.77 | 427.94 | 145,525,408 | +0.00(+0.00%) |
May 22, 2002 | 421.77 | 427.94 | 421.77 | 427.94 | 145,525,408 | +2.01(+0.47%) |
May 21, 2002 | 430.28 | 430.28 | 425.93 | 425.93 | 111,476,304 | +0.00(+0.00%) |
May 20, 2002 | 430.28 | 430.28 | 425.93 | 425.93 | 111,476,304 | -6.21(-1.44%) |
May 17, 2002 | 430.81 | 432.14 | 430.81 | 432.14 | 141,884,096 | +4.26(+1.00%) |
May 16, 2002 | 421.71 | 427.88 | 421.71 | 427.88 | 133,389,600 | +5.15(+1.22%) |
May 15, 2002 | 418.98 | 422.73 | 418.98 | 422.73 | 169,303,008 | +0.60(+0.14%) |
May 14, 2002 | 419.11 | 422.13 | 419.11 | 422.13 | 154,816,304 | +12.12(+2.96%) |
May 13, 2002 | 400.74 | 410.02 | 400.74 | 410.02 | 150,996,608 | -11.35(-2.69%) |
May 10, 2002 | 407.79 | 421.36 | 407.79 | 421.36 | 160,043,904 | -9.18(-2.13%) |
May 09, 2002 | 411.71 | 430.54 | 411.71 | 430.54 | 160,406,096 | -7.27(-1.66%) |
May 08, 2002 | 406.94 | 437.81 | 406.94 | 437.81 | 303,392,192 | +28.11(+6.86%) |
May 07, 2002 | 392.21 | 409.69 | 392.21 | 409.69 | 208,127,904 | -0.58(-0.14%) |
May 06, 2002 | 393.77 | 410.27 | 393.77 | 410.27 | 151,546,400 | -6.30(-1.51%) |
May 03, 2002 | 421.73 | 421.73 | 416.56 | 416.56 | 160,561,504 | -7.96(-1.87%) |
May 02, 2002 | 424.50 | 424.52 | 424.50 | 424.52 | 185,865,792 | -0.19(-0.04%) |
May 01, 2002 | 424.81 | 424.81 | 424.71 | 424.71 | 200,340,800 | -0.81(-0.19%) |
Apr 30, 2002 | 415.22 | 425.52 | 415.22 | 425.52 | 167,374,704 | +9.08(+2.18%) |
Apr 29, 2002 | 419.97 | 419.97 | 416.44 | 416.44 | 161,445,904 | -4.49(-1.07%) |
Apr 26, 2002 | 429.92 | 429.92 | 420.93 | 420.93 | 166,408,992 | -7.05(-1.65%) |
Apr 25, 2002 | 361.51 | 427.99 | 361.51 | 427.99 | 194,912,096 | +2.56(+0.60%) |
Apr 24, 2002 | 425.97 | 425.97 | 425.42 | 425.42 | 179,590,800 | -0.49(-0.11%) |
Apr 23, 2002 | 431.30 | 431.30 | 425.91 | 425.91 | 200,356,608 | -6.18(-1.43%) |
Apr 22, 2002 | 435.88 | 435.88 | 432.09 | 432.09 | 137,470,208 | -10.97(-2.48%) |
Apr 19, 2002 | 446.62 | 446.62 | 443.06 | 443.06 | 130,982,304 | -4.77(-1.07%) |
Apr 18, 2002 | 450.49 | 450.49 | 447.83 | 447.83 | 177,771,808 | -12.63(-2.74%) |
Apr 17, 2002 | 459.64 | 460.46 | 459.64 | 460.46 | 156,007,200 | +4.57(+1.00%) |
Apr 16, 2002 | 449.37 | 455.90 | 449.37 | 455.90 | 152,526,208 | +13.97(+3.16%) |
Apr 15, 2002 | 446.65 | 446.65 | 441.93 | 441.93 | 131,271,000 | -1.32(-0.30%) |
Apr 12, 2002 | 437.85 | 443.25 | 437.85 | 443.25 | 149,019,504 | +7.89(+1.81%) |
Apr 11, 2002 | 447.46 | 447.46 | 435.36 | 435.36 | 211,617,408 | -14.61(-3.25%) |
Apr 10, 2002 | 444.58 | 449.97 | 444.58 | 449.97 | 189,057,200 | +7.71(+1.74%) |
Apr 09, 2002 | 453.74 | 453.74 | 442.26 | 442.26 | 204,426,208 | -11.14(-2.46%) |
Apr 08, 2002 | 447.06 | 453.40 | 447.06 | 453.40 | 140,344,192 | -1.50(-0.33%) |
Apr 05, 2002 | 461.22 | 461.22 | 454.90 | 454.90 | 128,495,000 | -7.00(-1.52%) |
Apr 04, 2002 | 459.13 | 461.90 | 459.13 | 461.90 | 140,130,896 | +2.32(+0.50%) |
Apr 03, 2002 | 462.39 | 462.39 | 459.58 | 459.58 | 141,713,408 | -0.03(-0.01%) |
Apr 02, 2002 | 462.56 | 462.56 | 459.61 | 459.61 | 157,828,896 | -8.08(-1.73%) |
Apr 01, 2002 | 462.01 | 467.68 | 462.01 | 467.68 | 139,170,400 | +1.97(+0.42%) |
Mar 29, 2002 | 464.64 | 465.71 | 464.64 | 465.71 | 144,434,208 | +0.00(+0.00%) |
Mar 28, 2002 | 464.64 | 465.71 | 464.64 | 465.71 | 144,434,208 | +2.26(+0.49%) |
Mar 27, 2002 | 462.64 | 463.45 | 462.64 | 463.45 | 148,201,904 | -1.74(-0.37%) |
Mar 26, 2002 | 461.33 | 465.19 | 461.33 | 465.19 | 162,295,696 | +3.69(+0.80%) |
Mar 25, 2002 | 469.28 | 469.28 | 461.49 | 461.49 | 134,122,400 | -4.77(-1.02%) |
Mar 22, 2002 | 467.87 | 467.87 | 466.27 | 466.27 | 156,133,696 | -2.41(-0.51%) |
Mar 21, 2002 | 466.46 | 468.68 | 466.46 | 468.68 | 153,245,296 | +4.12(+0.89%) |
Mar 20, 2002 | 470.84 | 470.84 | 464.56 | 464.56 | 145,842,208 | -11.15(-2.34%) |
Mar 19, 2002 | 476.89 | 476.89 | 475.70 | 475.70 | 181,215,008 | -1.36(-0.29%) |
Mar 18, 2002 | 480.50 | 480.50 | 477.07 | 477.07 | 153,173,200 | +0.64(+0.13%) |
Mar 15, 2002 | 474.13 | 476.43 | 474.13 | 476.43 | 163,708,896 | +4.83(+1.03%) |
Mar 14, 2002 | 471.12 | 471.59 | 471.12 | 471.59 | 140,725,104 | +0.38(+0.08%) |
Mar 13, 2002 | 474.57 | 474.57 | 471.21 | 471.21 | 155,500,304 | -4.91(-1.03%) |
Mar 12, 2002 | 473.43 | 476.12 | 473.43 | 476.12 | 189,478,800 | -8.22(-1.70%) |
Mar 11, 2002 | 482.64 | 484.34 | 482.64 | 484.34 | 164,330,400 | -1.85(-0.38%) |
Mar 08, 2002 | 485.67 | 486.19 | 485.67 | 486.19 | 199,532,400 | +6.20(+1.29%) |
Mar 07, 2002 | 483.85 | 483.85 | 479.99 | 479.99 | 208,468,400 | +1.91(+0.40%) |
Mar 06, 2002 | 471.39 | 478.08 | 471.39 | 478.08 | 222,378,096 | +6.45(+1.37%) |
Mar 05, 2002 | 471.50 | 471.63 | 471.50 | 471.63 | 206,136,192 | -3.58(-0.75%) |
Mar 04, 2002 | 460.79 | 475.21 | 460.79 | 475.21 | 226,843,600 | +19.78(+4.34%) |
Mar 01, 2002 | 446.98 | 455.43 | 446.98 | 455.43 | 185,575,696 | +11.64(+2.62%) |
Feb 28, 2002 | 447.87 | 447.87 | 443.79 | 443.79 | 195,665,904 | -0.07(-0.02%) |
Feb 27, 2002 | 451.76 | 451.76 | 443.87 | 443.87 | 237,120,992 | -4.19(-0.93%) |
Feb 26, 2002 | 451.88 | 451.88 | 448.06 | 448.06 | 174,336,496 | -1.09(-0.24%) |
Feb 25, 2002 | 439.64 | 449.14 | 439.64 | 449.14 | 184,381,504 | +12.44(+2.85%) |
Feb 21, 2002 | 446.03 | 446.03 | 436.71 | 436.71 | 214,282,896 | -12.86(-2.86%) |
Feb 20, 2002 | 447.62 | 449.57 | 447.62 | 449.57 | 187,694,496 | +2.66(+0.60%) |
Feb 19, 2002 | 451.23 | 451.23 | 446.91 | 446.91 | 152,152,896 | -10.81(-2.36%) |
Feb 18, 2002 | 464.40 | 464.40 | 457.71 | 457.71 | 153,333,104 | +0.00(+0.00%) |
Feb 15, 2002 | 464.40 | 464.40 | 457.71 | 457.71 | 153,333,104 | -7.30(-1.57%) |
Feb 14, 2002 | 468.07 | 468.07 | 465.02 | 465.02 | 146,447,392 | -1.36(-0.29%) |
Feb 13, 2002 | 463.52 | 466.37 | 463.52 | 466.37 | 147,396,800 | +4.72(+1.02%) |
Feb 12, 2002 | 458.85 | 461.65 | 458.85 | 461.65 | 145,623,200 | -1.15(-0.25%) |
Feb 11, 2002 | 455.72 | 462.80 | 455.72 | 462.80 | 161,729,792 | +9.52(+2.10%) |
Feb 08, 2002 | 452.87 | 453.28 | 452.87 | 453.28 | 224,241,296 | +3.08(+0.69%) |
Feb 07, 2002 | 456.13 | 456.13 | 450.20 | 450.20 | 276,995,008 | -6.55(-1.43%) |
Feb 06, 2002 | 464.87 | 464.87 | 456.74 | 456.74 | 266,965,104 | -4.02(-0.87%) |
Feb 05, 2002 | 461.33 | 461.33 | 460.76 | 460.76 | 210,360,496 | -4.62(-0.99%) |
Feb 04, 2002 | 478.88 | 478.88 | 465.39 | 465.39 | 163,014,896 | -14.74(-3.07%) |
Feb 01, 2002 | 483.12 | 483.12 | 480.12 | 480.12 | 172,717,408 | -5.52(-1.14%) |
Jan 31, 2002 | 478.60 | 485.65 | 478.60 | 485.65 | 168,882,304 | +9.81(+2.06%) |
Jan 30, 2002 | 468.68 | 475.83 | 468.68 | 475.83 | 207,059,392 | -5.47(-1.14%) |
Jan 29, 2002 | 478.87 | 481.30 | 478.87 | 481.30 | 138,213,408 | +0.00(+0.00%) |
Jan 28, 2002 | 478.87 | 481.30 | 478.87 | 481.30 | 138,213,408 | +4.33(+0.91%) |
Jan 25, 2002 | 476.63 | 476.97 | 476.63 | 476.97 | 160,606,496 | -4.48(-0.93%) |
Jan 24, 2002 | 484.84 | 484.84 | 481.45 | 481.45 | 190,919,008 | +7.14(+1.51%) |
Jan 23, 2002 | 464.14 | 474.31 | 464.14 | 474.31 | 167,696,400 | +11.02(+2.38%) |
Jan 22, 2002 | 472.38 | 472.38 | 463.28 | 463.28 | 177,542,000 | -8.78(-1.86%) |
Jan 21, 2002 | 471.56 | 472.06 | 471.56 | 472.06 | 140,294,096 | +0.00(+0.00%) |
Jan 18, 2002 | 471.56 | 472.06 | 471.56 | 472.06 | 140,294,096 | -8.25(-1.72%) |
Jan 17, 2002 | 477.63 | 480.32 | 477.63 | 480.32 | 160,576,096 | +9.77(+2.08%) |
Jan 16, 2002 | 476.73 | 476.73 | 470.55 | 470.55 | 179,906,704 | -11.93(-2.47%) |
Jan 15, 2002 | 478.45 | 482.47 | 478.45 | 482.47 | 162,405,408 | +7.70(+1.62%) |
Jan 14, 2002 | 480.19 | 480.19 | 474.78 | 474.78 | 163,830,000 | -8.86(-1.83%) |
Jan 11, 2002 | 493.05 | 493.05 | 483.64 | 483.64 | 162,568,304 | -8.79(-1.78%) |
Jan 10, 2002 | 436.32 | 492.43 | 436.32 | 492.43 | 153,069,200 | +1.93(+0.39%) |
Jan 09, 2002 | 501.53 | 501.53 | 490.49 | 490.49 | 198,414,800 | -7.57(-1.52%) |
Jan 08, 2002 | 498.78 | 498.78 | 498.07 | 498.07 | 169,817,408 | -4.99(-0.99%) |
Jan 07, 2002 | 509.34 | 509.34 | 503.06 | 503.06 | 211,533,792 | -9.03(-1.76%) |
Jan 04, 2002 | 517.07 | 517.07 | 512.09 | 512.09 | 209,707,008 | -0.07(-0.01%) |
Jan 03, 2002 | 499.81 | 512.16 | 499.81 | 512.16 | 210,683,904 | +15.15(+3.05%) |
Jan 02, 2002 | 488.52 | 497.01 | 488.52 | 497.01 | 160,707,008 | +11.97(+2.47%) |
Jan 01, 2002 | 490.04 | 490.04 | 485.04 | 485.04 | 143,126,704 | +0.00(+0.00%) |