Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 333.50 | 333.50 | 322.40 | 328.60 | 8,750 | -5.70(-1.71%) |
Sep 27, 2002 | 339.00 | 341.40 | 331.10 | 334.30 | 20,920 | -5.70(-1.68%) |
Sep 26, 2002 | 337.00 | 340.00 | 335.60 | 340.00 | 5,400 | +4.50(+1.34%) |
Sep 25, 2002 | 329.50 | 338.70 | 327.30 | 335.50 | 9,860 | +5.50(+1.67%) |
Sep 24, 2002 | 334.00 | 334.50 | 329.80 | 330.00 | 6,390 | -4.50(-1.35%) |
Sep 23, 2002 | 340.00 | 340.70 | 333.30 | 334.50 | 7,810 | -8.00(-2.34%) |
Sep 20, 2002 | 335.50 | 342.50 | 333.60 | 342.50 | 16,440 | +9.00(+2.70%) |
Sep 19, 2002 | 342.00 | 342.50 | 332.50 | 333.50 | 14,100 | -9.50(-2.77%) |
Sep 18, 2002 | 343.50 | 346.50 | 341.10 | 343.00 | 9,910 | -1.00(-0.29%) |
Sep 17, 2002 | 343.40 | 346.00 | 342.10 | 344.00 | 9,230 | +1.60(+0.47%) |
Sep 16, 2002 | 343.50 | 344.30 | 340.80 | 342.40 | 4,390 | -1.80(-0.52%) |
Sep 13, 2002 | 338.00 | 344.20 | 335.50 | 344.20 | 6,070 | +5.60(+1.65%) |
Sep 12, 2002 | 336.80 | 339.00 | 333.50 | 338.60 | 11,700 | +0.60(+0.18%) |
Sep 11, 2002 | 338.00 | 340.00 | 337.40 | 338.00 | 8,160 | +1.40(+0.42%) |
Sep 10, 2002 | 340.90 | 343.10 | 335.40 | 336.60 | 11,260 | -2.70(-0.80%) |
Sep 09, 2002 | 337.40 | 340.70 | 330.90 | 339.30 | 8,590 | -0.10(-0.03%) |
Sep 06, 2002 | 330.00 | 339.60 | 329.60 | 339.40 | 7,520 | +10.90(+3.32%) |
Sep 05, 2002 | 328.80 | 330.50 | 325.30 | 328.50 | 8,210 | -1.00(-0.30%) |
Sep 04, 2002 | 330.50 | 331.90 | 324.50 | 329.50 | 9,300 | -1.30(-0.39%) |
Sep 03, 2002 | 340.50 | 340.50 | 330.20 | 330.80 | 6,360 | -10.70(-3.13%) |
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%) |