Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 117.36 | 117.45 | 108.33 | 110.80 | 31,001 | -6.56(-5.59%) |
Jul 30, 2002 | 114.03 | 117.74 | 112.13 | 117.36 | 27,609 | +3.52(+3.09%) |
Jul 29, 2002 | 104.53 | 113.84 | 104.06 | 113.84 | 21,723 | +11.21(+10.93%) |
Jul 26, 2002 | 101.20 | 105.39 | 97.88 | 102.63 | 24,544 | +6.75(+7.04%) |
Jul 25, 2002 | 105.48 | 106.91 | 94.55 | 95.88 | 48,245 | -11.97(-11.10%) |
Jul 24, 2002 | 105.48 | 107.86 | 90.94 | 107.86 | 68,075 | -1.23(-1.13%) |
Jul 23, 2002 | 120.78 | 121.64 | 103.58 | 109.09 | 86,672 | -14.16(-11.49%) |
Jul 22, 2002 | 127.72 | 142.07 | 116.60 | 123.25 | 114,651 | -17.39(-12.36%) |
Jul 19, 2002 | 140.45 | 140.64 | 133.04 | 140.64 | 31,412 | -1.90(-1.33%) |
Jul 17, 2002 | 144.44 | 149.38 | 137.88 | 142.54 | 22,277 | -9.79(-6.43%) |
Jul 12, 2002 | 151.47 | 153.47 | 151.47 | 152.33 | 7,545 | +0.38(+0.25%) |
Jul 11, 2002 | 153.85 | 153.85 | 147.20 | 151.95 | 13,427 | -1.71(-1.11%) |
Jul 10, 2002 | 149.29 | 154.80 | 149.29 | 153.66 | 35,894 | +4.37(+2.93%) |
Jul 09, 2002 | 150.62 | 150.62 | 149.29 | 149.29 | 37,073 | -1.33(-0.88%) |
Jul 08, 2002 | 147.67 | 150.62 | 147.67 | 150.62 | 21,299 | +2.95(+1.99%) |
Jul 05, 2002 | 141.12 | 152.52 | 140.26 | 147.67 | 11,628 | +5.70(+4.02%) |
Jul 04, 2002 | 155.37 | 155.75 | 136.36 | 141.97 | 96,414 | +0.00(+0.00%) |
Jul 03, 2002 | 155.37 | 155.75 | 136.36 | 141.97 | 96,414 | -14.35(-9.18%) |
Jul 02, 2002 | 163.45 | 163.45 | 152.33 | 156.32 | 30,654 | -7.70(-4.69%) |
Jul 01, 2002 | 167.34 | 168.77 | 161.55 | 164.02 | 20,972 | -4.28(-2.54%) |
Jun 28, 2002 | 164.40 | 168.77 | 159.65 | 168.29 | 39,799 | +3.90(+2.37%) |
Jun 27, 2002 | 161.55 | 164.78 | 151.00 | 164.40 | 14,637 | +3.90(+2.43%) |
Jun 26, 2002 | 159.74 | 162.21 | 155.37 | 160.50 | 25,529 | -1.04(-0.65%) |
Jun 25, 2002 | 168.67 | 168.67 | 158.22 | 161.55 | 24,508 | -0.28(-0.18%) |
Jun 21, 2002 | 159.74 | 164.30 | 159.27 | 161.83 | 18,342 | +3.23(+2.04%) |
Jun 20, 2002 | 162.59 | 165.92 | 158.60 | 158.60 | 30,980 | -4.56(-2.80%) |
Jun 19, 2002 | 163.91 | 166.77 | 160.60 | 163.16 | 24,666 | -0.09(-0.06%) |
Jun 18, 2002 | 164.11 | 169.62 | 161.83 | 163.26 | 24,582 | -2.85(-1.72%) |
Jun 17, 2002 | 164.21 | 166.11 | 162.64 | 166.11 | 24,266 | +1.81(+1.10%) |
Jun 14, 2002 | 167.82 | 170.10 | 163.07 | 164.30 | 35,452 | -7.51(-4.37%) |
Jun 12, 2002 | 167.15 | 172.47 | 164.87 | 171.81 | 22,214 | +4.37(+2.61%) |
Jun 11, 2002 | 168.77 | 171.90 | 166.49 | 167.44 | 15,258 | -1.71(-1.01%) |
Jun 10, 2002 | 171.62 | 172.57 | 168.39 | 169.15 | 13,364 | -2.09(-1.22%) |
Jun 07, 2002 | 163.54 | 171.62 | 163.54 | 171.24 | 32,980 | +7.70(+4.71%) |
Jun 06, 2002 | 171.05 | 171.52 | 163.54 | 163.54 | 21,183 | -8.36(-4.86%) |
Jun 05, 2002 | 170.11 | 172.95 | 169.15 | 171.90 | 29,117 | -1.52(-0.88%) |
May 31, 2002 | 171.05 | 173.90 | 169.81 | 173.43 | 23,793 | -1.14(-0.65%) |
May 28, 2002 | 169.53 | 174.66 | 168.77 | 174.56 | 57,078 | +4.85(+2.86%) |
May 27, 2002 | 169.15 | 171.05 | 168.67 | 169.72 | 66,517 | +0.00(+0.00%) |
May 24, 2002 | 169.15 | 171.05 | 168.67 | 169.72 | 66,423 | -0.19(-0.11%) |
May 23, 2002 | 168.77 | 171.43 | 166.30 | 169.91 | 411,208 | -1.14(-0.67%) |
May 22, 2002 | 170.19 | 173.43 | 169.62 | 171.05 | 23,751 | -1.04(-0.61%) |
May 21, 2002 | 172.76 | 173.90 | 168.67 | 172.09 | 30,475 | -1.05(-0.60%) |
May 20, 2002 | 175.99 | 177.70 | 170.86 | 173.14 | 35,495 | -3.61(-2.04%) |
May 17, 2002 | 172.95 | 181.03 | 170.10 | 176.75 | 31,064 | +2.95(+1.70%) |
May 16, 2002 | 173.43 | 176.85 | 171.24 | 173.81 | 33,053 | +0.00(+0.00%) |
May 15, 2002 | 170.29 | 177.61 | 166.77 | 173.81 | 47,744 | +3.42(+2.01%) |
May 14, 2002 | 170.48 | 171.71 | 166.49 | 170.38 | 24,298 | +2.19(+1.30%) |
May 13, 2002 | 168.39 | 172.47 | 165.35 | 168.20 | 34,590 | +0.00(+0.00%) |
May 10, 2002 | 167.34 | 168.96 | 166.30 | 168.20 | 36,600 | +0.95(+0.57%) |
May 09, 2002 | 156.79 | 171.04 | 155.84 | 167.25 | 86,227 | +8.55(+5.39%) |
May 08, 2002 | 155.84 | 160.98 | 151.19 | 158.70 | 35,916 | +2.57(+1.64%) |
May 07, 2002 | 168.20 | 168.20 | 155.57 | 156.13 | 40,525 | -8.65(-5.25%) |
May 06, 2002 | 164.21 | 169.62 | 164.21 | 164.78 | 24,435 | -1.24(-0.74%) |
May 03, 2002 | 169.62 | 170.57 | 163.45 | 166.01 | 22,477 | -1.90(-1.13%) |
May 02, 2002 | 180.46 | 180.55 | 167.91 | 167.91 | 36,536 | -12.45(-6.90%) |