Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 341.40 | 345.20 | 340.50 | 341.50 | 8,520 | -0.10(-0.03%) |
Aug 29, 2002 | 337.00 | 673.40 | 333.60 | 341.60 | 13,400 | +4.90(+1.46%) |
Aug 28, 2002 | 336.40 | 337.30 | 332.20 | 336.70 | 6,690 | -3.40(-1.00%) |
Aug 27, 2002 | 350.50 | 351.50 | 339.90 | 340.10 | 17,370 | -9.60(-2.75%) |
Aug 26, 2002 | 347.00 | 349.90 | 343.30 | 349.70 | 7,350 | +2.30(+0.66%) |
Aug 23, 2002 | 353.00 | 353.00 | 345.60 | 347.40 | 6,640 | -5.30(-1.50%) |
Aug 22, 2002 | 355.50 | 355.50 | 348.50 | 352.70 | 7,110 | -3.10(-0.87%) |
Aug 21, 2002 | 351.50 | 355.80 | 349.50 | 355.80 | 14,100 | +4.70(+1.34%) |
Aug 20, 2002 | 353.30 | 355.50 | 349.20 | 351.10 | 6,400 | +3.60(+1.04%) |
Aug 16, 2002 | 343.50 | 350.00 | 341.70 | 347.50 | 8,250 | +3.80(+1.11%) |
Aug 15, 2002 | 336.00 | 346.20 | 336.00 | 343.70 | 11,570 | +7.40(+2.20%) |
Aug 14, 2002 | 326.50 | 336.30 | 324.70 | 336.30 | 25,250 | +9.80(+3.00%) |
Aug 13, 2002 | 332.00 | 332.40 | 326.00 | 326.50 | 7,700 | -5.20(-1.57%) |
Aug 12, 2002 | 330.80 | 332.80 | 327.40 | 331.70 | 9,060 | -2.00(-0.60%) |
Aug 07, 2002 | 326.00 | 334.00 | 324.90 | 333.70 | 9,780 | +8.80(+2.71%) |
Aug 06, 2002 | 313.40 | 328.30 | 313.40 | 324.90 | 16,700 | +14.50(+4.67%) |
Aug 05, 2002 | 317.00 | 320.70 | 308.60 | 310.40 | 8,990 | -7.40(-2.33%) |
Aug 02, 2002 | 328.00 | 328.30 | 316.70 | 317.80 | 7,670 | -10.70(-3.26%) |
Aug 01, 2002 | 332.50 | 332.50 | 325.00 | 328.50 | 7,130 | -4.00(-1.20%) |
Jul 31, 2002 | 329.80 | 333.70 | 327.40 | 332.50 | 11,500 | +2.20(+0.67%) |
Jul 30, 2002 | 328.50 | 336.00 | 324.00 | 330.30 | 15,690 | +1.30(+0.40%) |
Jul 29, 2002 | 321.20 | 332.10 | 319.50 | 329.00 | 11,610 | +11.80(+3.72%) |
Jul 26, 2002 | 307.50 | 317.20 | 307.30 | 317.20 | 15,790 | +9.60(+3.12%) |
Jul 25, 2002 | 300.00 | 315.00 | 298.20 | 307.60 | 19,270 | +4.80(+1.59%) |
Jul 24, 2002 | 295.20 | 303.50 | 293.70 | 302.80 | 23,150 | +7.30(+2.47%) |
Jul 23, 2002 | 295.60 | 303.50 | 295.30 | 295.50 | 19,880 | +1.90(+0.65%) |
Jul 22, 2002 | 299.20 | 303.50 | 291.50 | 293.60 | 28,450 | +3.40(+1.17%) |
Jul 19, 2002 | 293.70 | 295.00 | 289.00 | 290.20 | 16,800 | -16.00(-5.23%) |
Jul 17, 2002 | 308.00 | 310.50 | 306.10 | 306.20 | 19,480 | -12.80(-4.01%) |
Jul 12, 2002 | 321.50 | 324.30 | 317.20 | 319.00 | 11,810 | -2.90(-0.90%) |
Jul 11, 2002 | 325.00 | 325.00 | 316.50 | 321.90 | 12,650 | -3.50(-1.08%) |
Jul 10, 2002 | 333.00 | 341.50 | 324.40 | 325.40 | 15,850 | -7.80(-2.34%) |
Jul 09, 2002 | 342.20 | 342.20 | 333.20 | 333.20 | 12,560 | -9.00(-2.63%) |
Jul 08, 2002 | 337.10 | 342.20 | 337.10 | 342.20 | 14,940 | -3.80(-1.10%) |
Jul 05, 2002 | 337.00 | 347.50 | 337.00 | 346.00 | 11,150 | +10.00(+2.98%) |
Jul 04, 2002 | 338.60 | 339.00 | 331.80 | 336.00 | 23,610 | +0.00(+0.00%) |
Jul 03, 2002 | 338.60 | 339.00 | 331.80 | 336.00 | 23,420 | -0.10(-0.03%) |
Jul 02, 2002 | 351.00 | 351.50 | 334.40 | 336.10 | 18,730 | -15.40(-4.38%) |
Jul 01, 2002 | 353.50 | 358.70 | 351.40 | 351.50 | 21,490 | +1.50(+0.43%) |
Jun 28, 2002 | 359.00 | 363.00 | 350.00 | 350.00 | 78,340 | -10.50(-2.91%) |
Jun 27, 2002 | 362.50 | 362.50 | 352.70 | 360.50 | 27,040 | -1.00(-0.28%) |
Jun 26, 2002 | 362.00 | 363.60 | 357.80 | 361.50 | 20,640 | -1.50(-0.41%) |
Jun 25, 2002 | 368.00 | 370.40 | 363.00 | 363.00 | 22,040 | -8.70(-2.34%) |
Jun 21, 2002 | 370.80 | 374.30 | 370.00 | 371.70 | 32,090 | +0.90(+0.24%) |
Jun 20, 2002 | 363.40 | 374.30 | 363.40 | 370.80 | 19,600 | +6.90(+1.90%) |
Jun 19, 2002 | 363.40 | 375.50 | 363.40 | 363.90 | 15,620 | +0.00(+0.00%) |
Jun 18, 2002 | 368.00 | 374.30 | 363.90 | 363.90 | 21,770 | +1.50(+0.41%) |
Jun 17, 2002 | 353.50 | 362.70 | 353.50 | 362.40 | 7,040 | +8.60(+2.43%) |
Jun 14, 2002 | 351.90 | 356.40 | 348.60 | 353.80 | 11,390 | -2.20(-0.62%) |
Jun 12, 2002 | 355.50 | 357.00 | 351.60 | 356.00 | 15,450 | +0.50(+0.14%) |
Jun 11, 2002 | 357.00 | 361.00 | 353.70 | 355.50 | 8,980 | -1.50(-0.42%) |
Jun 10, 2002 | 360.30 | 363.00 | 357.00 | 357.00 | 7,050 | -3.90(-1.08%) |
Jun 07, 2002 | 355.30 | 361.40 | 354.00 | 360.90 | 9,840 | +5.60(+1.58%) |
Jun 06, 2002 | 365.80 | 367.60 | 355.20 | 355.30 | 8,900 | -10.50(-2.87%) |