Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 350.56 | 353.21 | 350.56 | 353.21 | 112,171,056 | -4.40(-1.23%) |
Aug 29, 2002 | 350.34 | 357.61 | 350.34 | 357.61 | 132,300,632 | +1.42(+0.40%) |
Aug 28, 2002 | 359.13 | 359.13 | 356.19 | 356.19 | 135,257,856 | -8.19(-2.25%) |
Aug 27, 2002 | 370.79 | 370.79 | 364.38 | 364.38 | 158,337,744 | -3.99(-1.08%) |
Aug 26, 2002 | 366.01 | 368.36 | 366.01 | 368.36 | 143,996,560 | +5.18(+1.43%) |
Aug 23, 2002 | 368.93 | 368.93 | 363.18 | 363.18 | 164,308,384 | -9.46(-2.54%) |
Aug 22, 2002 | 370.59 | 372.64 | 370.59 | 372.64 | 154,077,664 | +1.48(+0.40%) |
Aug 21, 2002 | 368.99 | 371.16 | 368.99 | 371.16 | 166,880,720 | +5.23(+1.43%) |
Aug 20, 2002 | 367.29 | 367.29 | 365.93 | 365.93 | 143,913,248 | -8.07(-2.16%) |
Aug 19, 2002 | 365.74 | 374.00 | 365.74 | 374.00 | 134,829,264 | +10.18(+2.80%) |
Aug 16, 2002 | 358.88 | 363.82 | 358.88 | 363.82 | 137,768,896 | +2.61(+0.72%) |
Aug 15, 2002 | 360.90 | 361.21 | 360.90 | 361.21 | 157,503,024 | +1.67(+0.46%) |
Aug 14, 2002 | 345.18 | 359.54 | 345.18 | 359.54 | 170,776,304 | +15.51(+4.51%) |
Aug 13, 2002 | 347.81 | 347.81 | 344.04 | 344.04 | 159,792,272 | -6.38(-1.82%) |
Aug 12, 2002 | 347.13 | 350.41 | 347.13 | 350.41 | 126,824,376 | -1.20(-0.34%) |
Aug 09, 2002 | 346.13 | 351.61 | 346.13 | 351.61 | 130,931,496 | +2.91(+0.84%) |
Aug 08, 2002 | 336.93 | 348.70 | 336.93 | 348.70 | 189,337,056 | +13.15(+3.92%) |
Aug 07, 2002 | 338.17 | 338.17 | 335.55 | 335.55 | 263,312,640 | +8.26(+2.53%) |
Aug 06, 2002 | 323.15 | 327.29 | 323.15 | 327.29 | 203,856,640 | +8.90(+2.80%) |
Aug 05, 2002 | 329.72 | 329.72 | 318.39 | 318.39 | 172,206,720 | -12.28(-3.71%) |
Aug 02, 2002 | 337.48 | 337.48 | 330.66 | 330.66 | 179,264,928 | -4.83(-1.44%) |
Aug 01, 2002 | 346.39 | 346.39 | 335.49 | 335.49 | 254,824,864 | -14.63(-4.18%) |
Jul 31, 2002 | 344.55 | 350.12 | 344.55 | 350.12 | 177,377,920 | +5.74(+1.67%) |
Jul 30, 2002 | 338.06 | 344.39 | 338.06 | 344.39 | 189,817,904 | +2.92(+0.86%) |
Jul 29, 2002 | 332.17 | 341.47 | 332.17 | 341.47 | 187,698,704 | +18.33(+5.67%) |
Jul 26, 2002 | 320.06 | 323.14 | 320.06 | 323.14 | 175,318,176 | +3.69(+1.16%) |
Jul 25, 2002 | 320.64 | 320.64 | 319.45 | 319.45 | 252,692,336 | -4.54(-1.40%) |
Jul 24, 2002 | 300.00 | 323.99 | 300.00 | 323.99 | 262,844,720 | +14.44(+4.66%) |
Jul 23, 2002 | 329.44 | 329.44 | 309.55 | 309.55 | 238,114,016 | -12.95(-4.02%) |
Jul 22, 2002 | 329.46 | 329.46 | 322.50 | 322.50 | 232,174,944 | -14.74(-4.37%) |
Jul 19, 2002 | 342.70 | 342.70 | 337.24 | 337.24 | 170,987,392 | -13.29(-3.79%) |
Jul 18, 2002 | 360.20 | 360.20 | 350.53 | 350.53 | 146,303,904 | -13.28(-3.65%) |
Jul 17, 2002 | 369.60 | 369.60 | 363.81 | 363.81 | 207,076,896 | +3.10(+0.86%) |
Jul 16, 2002 | 359.53 | 360.70 | 359.53 | 360.70 | 182,729,104 | -4.74(-1.30%) |
Jul 15, 2002 | 360.78 | 365.45 | 360.78 | 365.45 | 187,702,800 | -0.70(-0.19%) |
Jul 12, 2002 | 371.34 | 371.34 | 366.15 | 366.15 | 194,290,400 | -2.79(-0.76%) |
Jul 11, 2002 | 357.14 | 368.94 | 357.14 | 368.94 | 215,671,200 | +8.13(+2.25%) |
Jul 10, 2002 | 375.13 | 375.13 | 360.81 | 360.81 | 189,676,192 | -8.89(-2.41%) |
Jul 09, 2002 | 376.78 | 376.78 | 369.70 | 369.70 | 147,420,192 | -8.59(-2.27%) |
Jul 08, 2002 | 382.10 | 382.10 | 378.29 | 378.29 | 128,284,400 | -2.26(-0.59%) |
Jul 05, 2002 | 365.34 | 380.55 | 365.34 | 380.55 | 149,408,496 | +15.21(+4.16%) |
Jul 04, 2002 | 358.00 | 365.34 | 358.00 | 365.34 | 149,469,904 | +0.00(+0.00%) |
Jul 03, 2002 | 358.00 | 365.34 | 358.00 | 365.34 | 149,408,496 | +5.32(+1.48%) |
Jul 02, 2002 | 365.47 | 365.47 | 360.02 | 360.02 | 200,256,400 | -6.67(-1.82%) |
Jul 01, 2002 | 377.29 | 377.29 | 366.70 | 366.70 | 132,399,696 | -11.21(-2.97%) |
Jun 28, 2002 | 373.55 | 377.90 | 373.55 | 377.90 | 178,304,608 | +4.96(+1.33%) |
Jun 27, 2002 | 368.36 | 372.95 | 368.36 | 372.95 | 196,135,008 | +8.66(+2.38%) |
Jun 26, 2002 | 353.29 | 364.29 | 353.29 | 364.29 | 269,908,192 | -2.58(-0.70%) |
Jun 25, 2002 | 377.64 | 377.64 | 366.87 | 366.87 | 178,225,296 | -7.01(-1.88%) |
Jun 24, 2002 | 372.87 | 373.89 | 372.87 | 373.89 | 187,307,504 | -2.11(-0.56%) |
Jun 21, 2002 | 376.27 | 376.27 | 376.00 | 376.00 | 186,177,408 | -3.43(-0.90%) |
Jun 20, 2002 | 384.26 | 384.26 | 379.43 | 379.43 | 141,986,592 | -5.82(-1.51%) |
Jun 19, 2002 | 390.08 | 390.08 | 385.25 | 385.25 | 150,755,600 | -9.41(-2.38%) |
Jun 18, 2002 | 393.49 | 394.65 | 393.49 | 394.65 | 127,550,400 | -1.65(-0.42%) |
Jun 17, 2002 | 386.48 | 396.30 | 386.48 | 396.30 | 139,702,496 | +15.57(+4.09%) |
Jun 14, 2002 | 372.90 | 380.74 | 372.90 | 380.74 | 190,877,696 | -1.33(-0.35%) |
Jun 13, 2002 | 388.72 | 388.72 | 382.06 | 382.06 | 139,385,696 | -7.91(-2.03%) |
Jun 12, 2002 | 384.52 | 389.98 | 384.52 | 389.98 | 180,153,600 | +3.72(+0.96%) |
Jun 11, 2002 | 397.31 | 397.31 | 386.26 | 386.26 | 171,408,496 | -4.33(-1.11%) |
Jun 10, 2002 | 392.17 | 392.17 | 390.58 | 390.58 | 119,823,104 | -1.77(-0.45%) |
Jun 07, 2002 | 383.01 | 392.35 | 383.01 | 392.35 | 179,061,200 | +2.11(+0.54%) |
Jun 06, 2002 | 401.80 | 401.80 | 390.24 | 390.24 | 123,153,296 | -13.48(-3.34%) |
Jun 05, 2002 | 405.22 | 405.22 | 403.72 | 403.72 | 134,231,600 | -1.03(-0.25%) |
Jun 04, 2002 | 398.50 | 404.75 | 398.50 | 404.75 | 142,187,392 | +3.74(+0.93%) |