Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2002 | 255.36 | 260.80 | 249.63 | 254.72 | 731 | +3.52(+1.40%) |
Jun 28, 2002 | 240.64 | 256.00 | 240.00 | 251.20 | 3,081 | +10.88(+4.53%) |
Jun 27, 2002 | 236.16 | 249.60 | 236.16 | 240.32 | 2,337 | +4.80(+2.04%) |
Jun 26, 2002 | 247.04 | 248.00 | 235.52 | 235.52 | 1,621 | -11.55(-4.68%) |
Jun 25, 2002 | 253.76 | 255.04 | 243.52 | 247.07 | 496 | -6.05(-2.39%) |
Jun 21, 2002 | 245.44 | 252.48 | 243.84 | 253.12 | 956 | +6.72(+2.73%) |
Jun 20, 2002 | 243.20 | 253.12 | 243.20 | 246.40 | 484 | +3.81(+1.57%) |
Jun 19, 2002 | 253.76 | 256.00 | 240.00 | 242.59 | 993 | -6.27(-2.52%) |
Jun 18, 2002 | 256.00 | 256.00 | 248.64 | 248.86 | 756 | -5.77(-2.27%) |
Jun 17, 2002 | 247.36 | 257.60 | 240.00 | 254.64 | 859 | +6.99(+2.82%) |
Jun 14, 2002 | 243.84 | 256.00 | 241.60 | 247.65 | 793 | +8.61(+3.60%) |
Jun 12, 2002 | 237.12 | 245.12 | 232.64 | 239.04 | 662 | -2.88(-1.19%) |
Jun 11, 2002 | 240.96 | 246.72 | 237.44 | 241.92 | 1,209 | +1.92(+0.80%) |
Jun 10, 2002 | 229.44 | 240.00 | 229.12 | 240.00 | 1,281 | +4.16(+1.76%) |
Jun 07, 2002 | 236.48 | 240.00 | 233.63 | 235.84 | 893 | +4.16(+1.80%) |
Jun 06, 2002 | 239.04 | 239.04 | 224.00 | 231.68 | 1,500 | -8.32(-3.47%) |