Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 725.03 | 727.58 | 717.42 | 717.99 | 1,956,000 | -6.09(-0.84%) |
Jul 30, 2002 | 722.58 | 731.31 | 722.23 | 724.08 | 1,415,800 | +23.73(+3.39%) |
Jul 29, 2002 | 704.08 | 707.98 | 694.95 | 700.35 | 1,983,800 | +2.51(+0.36%) |
Jul 26, 2002 | 716.97 | 722.92 | 688.68 | 697.84 | 964,800 | -25.68(-3.55%) |
Jul 25, 2002 | 752.78 | 752.78 | 723.52 | 723.52 | 1,359,000 | +2.11(+0.29%) |
Jul 24, 2002 | 723.76 | 726.23 | 715.10 | 721.41 | 1,965,400 | -22.11(-2.97%) |
Jul 23, 2002 | 715.81 | 743.52 | 709.37 | 743.52 | 2,379,200 | +22.62(+3.14%) |
Jul 22, 2002 | 724.49 | 736.58 | 719.38 | 720.90 | 1,445,400 | -33.72(-4.47%) |
Jul 19, 2002 | 759.41 | 761.68 | 744.36 | 754.62 | 2,149,000 | -19.23(-2.48%) |
Jul 18, 2002 | 774.25 | 780.28 | 770.86 | 773.85 | 1,804,800 | +2.40(+0.31%) |
Jul 16, 2002 | 785.28 | 792.61 | 767.87 | 771.45 | 1,977,400 | -12.07(-1.54%) |
Jul 15, 2002 | 787.65 | 799.87 | 780.30 | 783.52 | 1,763,600 | -9.41(-1.19%) |
Jul 12, 2002 | 780.49 | 793.44 | 776.45 | 792.93 | 1,805,000 | +28.05(+3.67%) |
Jul 11, 2002 | 782.75 | 782.75 | 764.88 | 764.88 | 1,136,200 | -29.83(-3.75%) |
Jul 10, 2002 | 795.02 | 802.75 | 790.45 | 794.71 | 731,600 | -7.28(-0.91%) |
Jul 09, 2002 | 787.83 | 801.99 | 784.13 | 801.99 | 1,480,400 | +18.64(+2.38%) |
Jul 08, 2002 | 807.12 | 807.36 | 778.78 | 783.35 | 972,600 | -4.48(-0.57%) |
Jul 05, 2002 | 768.51 | 797.42 | 768.51 | 787.83 | 989,000 | +19.09(+2.48%) |
Jul 04, 2002 | 762.16 | 768.74 | 754.42 | 768.74 | 1,420,600 | +15.38(+2.04%) |
Jul 03, 2002 | 740.86 | 756.06 | 733.57 | 753.36 | 416,000 | +7.13(+0.96%) |
Jul 02, 2002 | 722.58 | 750.60 | 720.70 | 746.23 | 430,000 | +3.51(+0.47%) |
Jun 28, 2002 | 723.73 | 747.62 | 722.63 | 742.72 | 641,000 | +32.29(+4.55%) |
Jun 27, 2002 | 717.89 | 722.06 | 703.52 | 710.43 | 894,800 | +8.56(+1.22%) |
Jun 26, 2002 | 735.44 | 735.44 | 699.15 | 701.87 | 605,400 | -54.05(-7.15%) |
Jun 25, 2002 | 773.75 | 778.68 | 753.82 | 755.92 | 660,800 | -12.00(-1.56%) |
Jun 24, 2002 | 767.83 | 773.83 | 755.81 | 767.92 | 614,200 | -10.61(-1.36%) |
Jun 21, 2002 | 767.50 | 783.35 | 758.95 | 778.53 | 773,200 | +1.72(+0.22%) |
Jun 20, 2002 | 769.83 | 779.93 | 764.53 | 776.81 | 834,600 | +0.44(+0.06%) |
Jun 19, 2002 | 806.36 | 814.25 | 770.48 | 776.37 | 687,800 | -33.03(-4.08%) |
Jun 18, 2002 | 824.25 | 827.49 | 809.39 | 809.40 | 661,400 | +0.24(+0.03%) |
Jun 17, 2002 | 824.18 | 828.07 | 809.16 | 809.16 | 645,200 | -12.85(-1.56%) |
Jun 14, 2002 | 820.43 | 832.26 | 820.20 | 822.01 | 596,600 | -1.05(-0.13%) |
Jun 12, 2002 | 809.53 | 823.06 | 807.37 | 823.06 | 615,800 | +7.73(+0.95%) |
Jun 11, 2002 | 810.08 | 816.17 | 803.20 | 815.33 | 952,200 | +3.43(+0.42%) |
Jun 10, 2002 | 803.18 | 814.69 | 802.02 | 811.90 | 1,128,200 | +16.74(+2.11%) |
Jun 07, 2002 | 793.90 | 799.26 | 788.12 | 795.16 | 833,200 | -14.43(-1.78%) |
Jun 05, 2002 | 813.04 | 818.55 | 808.08 | 809.59 | 703,400 | +3.26(+0.40%) |
Jun 04, 2002 | 789.00 | 807.19 | 785.58 | 806.33 | 584,400 | +1.40(+0.17%) |
Jun 03, 2002 | 793.53 | 807.15 | 787.04 | 804.93 | 566,800 | +8.53(+1.07%) |
May 31, 2002 | 815.14 | 820.51 | 794.92 | 796.40 | 686,800 | -19.21(-2.36%) |
May 30, 2002 | 825.84 | 831.52 | 812.12 | 815.61 | 589,200 | -19.58(-2.34%) |
May 29, 2002 | 838.73 | 838.73 | 821.81 | 835.19 | 839,200 | -13.61(-1.60%) |
May 28, 2002 | 845.78 | 849.34 | 834.64 | 848.80 | 806,600 | +8.23(+0.98%) |
May 27, 2002 | 850.12 | 860.37 | 836.89 | 840.57 | 618,400 | -14.00(-1.64%) |
May 24, 2002 | 853.41 | 861.03 | 851.01 | 854.57 | 786,400 | +9.06(+1.07%) |
May 23, 2002 | 858.50 | 863.16 | 844.15 | 845.51 | 952,200 | -17.55(-2.03%) |
May 22, 2002 | 837.59 | 863.06 | 829.50 | 863.06 | 664,400 | +25.50(+3.04%) |
May 21, 2002 | 858.42 | 862.92 | 836.62 | 837.56 | 740,600 | -28.22(-3.26%) |
May 20, 2002 | 876.37 | 878.68 | 865.11 | 865.78 | 620,200 | -9.25(-1.06%) |
May 17, 2002 | 867.44 | 878.39 | 866.70 | 875.03 | 862,000 | +16.99(+1.98%) |
May 16, 2002 | 861.95 | 867.21 | 856.70 | 858.04 | 881,800 | -4.58(-0.53%) |
May 15, 2002 | 850.58 | 866.03 | 850.58 | 862.62 | 625,600 | +25.25(+3.02%) |
May 14, 2002 | 834.49 | 839.80 | 826.96 | 837.37 | 702,600 | +15.48(+1.88%) |
May 13, 2002 | 808.97 | 827.03 | 804.91 | 821.89 | 414,200 | +3.96(+0.48%) |
May 10, 2002 | 835.03 | 842.33 | 812.80 | 817.93 | 447,600 | -20.74(-2.47%) |
May 09, 2002 | 865.30 | 869.45 | 838.67 | 838.67 | 968,400 | -6.00(-0.71%) |
May 08, 2002 | 839.02 | 850.90 | 837.26 | 844.67 | 658,800 | +18.33(+2.22%) |
May 07, 2002 | 814.06 | 826.34 | 811.66 | 826.34 | 564,400 | -0.53(-0.06%) |
May 06, 2002 | 840.93 | 843.57 | 826.87 | 826.87 | 493,800 | -29.85(-3.48%) |
May 03, 2002 | 852.04 | 859.32 | 836.71 | 856.72 | 630,200 | -3.14(-0.37%) |