Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 139.46 | 142.10 | 133.45 | 142.10 | 10,238,443 | +2.65(+1.90%) |
Jul 30, 2002 | 132.40 | 140.16 | 130.81 | 139.46 | 9,857,378 | +5.07(+3.78%) |
Jul 29, 2002 | 127.50 | 134.38 | 127.28 | 134.38 | 10,235,701 | +11.69(+9.53%) |
Jul 26, 2002 | 119.38 | 123.04 | 116.91 | 122.69 | 8,109,606 | +5.08(+4.32%) |
Jul 25, 2002 | 117.39 | 120.04 | 114.08 | 117.61 | 9,031,984 | +0.53(+0.45%) |
Jul 24, 2002 | 106.75 | 118.05 | 101.59 | 117.08 | 14,138,278 | +7.64(+6.98%) |
Jul 23, 2002 | 114.65 | 115.40 | 107.99 | 109.45 | 11,012,537 | -3.80(-3.35%) |
Jul 22, 2002 | 116.95 | 118.67 | 111.83 | 113.24 | 10,074,705 | -3.80(-3.24%) |
Jul 19, 2002 | 119.60 | 122.25 | 115.84 | 117.04 | 8,182,162 | -5.21(-4.26%) |
Jul 18, 2002 | 123.79 | 126.39 | 121.41 | 122.25 | 6,338,381 | -2.43(-1.95%) |
Jul 17, 2002 | 125.33 | 125.73 | 121.14 | 124.67 | 8,675,572 | +3.09(+2.54%) |
Jul 16, 2002 | 120.57 | 124.23 | 120.57 | 121.58 | 8,120,007 | -3.09(-2.48%) |
Jul 15, 2002 | 125.69 | 125.86 | 111.43 | 124.67 | 8,498,874 | -1.54(-1.22%) |
Jul 12, 2002 | 124.01 | 132.09 | 119.82 | 126.22 | 10,903,839 | +5.52(+4.57%) |
Jul 11, 2002 | 118.27 | 122.91 | 116.51 | 120.70 | 11,669,458 | +1.32(+1.11%) |
Jul 10, 2002 | 125.33 | 126.88 | 119.38 | 119.38 | 7,589,571 | -5.52(-4.42%) |
Jul 09, 2002 | 129.75 | 131.20 | 124.63 | 124.89 | 5,593,224 | -4.99(-3.84%) |
Jul 08, 2002 | 131.07 | 132.04 | 128.34 | 129.88 | 4,617,143 | -1.15(-0.88%) |
Jul 05, 2002 | 126.88 | 131.29 | 125.78 | 131.03 | 4,363,765 | +7.90(+6.42%) |
Jul 04, 2002 | 120.26 | 123.35 | 118.71 | 123.13 | 6,905,435 | +0.00(+0.00%) |
Jul 03, 2002 | 120.26 | 123.35 | 118.71 | 123.13 | 6,905,412 | -0.88(-0.71%) |
Jul 02, 2002 | 124.23 | 125.82 | 120.97 | 124.01 | 7,148,594 | -1.54(-1.23%) |
Jul 01, 2002 | 128.25 | 130.37 | 124.67 | 125.55 | 6,110,449 | -2.65(-2.07%) |
Jun 28, 2002 | 131.95 | 133.50 | 128.07 | 128.20 | 7,356,495 | -3.75(-2.84%) |
Jun 27, 2002 | 131.07 | 132.40 | 126.83 | 131.95 | 7,531,676 | +1.77(+1.36%) |
Jun 26, 2002 | 121.36 | 132.00 | 121.01 | 130.19 | 10,196,863 | +2.65(+2.08%) |
Jun 25, 2002 | 132.17 | 133.23 | 126.66 | 127.54 | 6,745,595 | -3.09(-2.37%) |
Jun 24, 2002 | 126.00 | 132.40 | 124.01 | 130.63 | 8,426,046 | +2.87(+2.25%) |
Jun 21, 2002 | 128.64 | 131.07 | 126.88 | 127.76 | 8,885,195 | -3.31(-2.53%) |
Jun 20, 2002 | 133.50 | 134.78 | 130.63 | 131.07 | 4,704,541 | -2.87(-2.14%) |
Jun 19, 2002 | 135.48 | 138.40 | 133.72 | 133.94 | 4,740,615 | -3.53(-2.57%) |
Jun 18, 2002 | 134.16 | 138.57 | 133.45 | 137.47 | 4,939,316 | +2.82(+2.10%) |
Jun 17, 2002 | 132.40 | 135.26 | 131.87 | 134.65 | 4,824,614 | +3.57(+2.73%) |
Jun 14, 2002 | 130.19 | 131.51 | 127.45 | 131.07 | 7,737,832 | -0.66(-0.50%) |
Jun 13, 2002 | 132.40 | 134.38 | 131.25 | 131.73 | 4,720,312 | -2.21(-1.65%) |
Jun 12, 2002 | 129.75 | 134.20 | 129.53 | 133.94 | 6,374,682 | +4.19(+3.23%) |
Jun 11, 2002 | 132.84 | 134.38 | 129.53 | 129.75 | 5,053,973 | -2.43(-1.84%) |
Jun 10, 2002 | 133.06 | 134.16 | 131.29 | 132.17 | 4,722,578 | -1.10(-0.83%) |
Jun 07, 2002 | 125.33 | 133.50 | 125.33 | 133.28 | 7,155,641 | +3.97(+3.07%) |
Jun 06, 2002 | 133.72 | 133.72 | 128.47 | 129.31 | 4,844,418 | -3.75(-2.82%) |
Jun 05, 2002 | 133.50 | 134.43 | 131.56 | 133.06 | 5,409,501 | +0.44(+0.33%) |
Jun 04, 2002 | 132.40 | 134.20 | 131.47 | 132.62 | 7,549,055 | -0.26(-0.20%) |
Jun 03, 2002 | 137.43 | 137.47 | 132.17 | 132.88 | 6,553,216 | -4.55(-3.31%) |
May 31, 2002 | 137.69 | 139.81 | 136.81 | 137.43 | 4,514,088 | -0.27(-0.19%) |
May 30, 2002 | 136.37 | 138.57 | 135.71 | 137.69 | 4,719,587 | -0.88(-0.64%) |
May 29, 2002 | 140.56 | 142.50 | 138.18 | 138.57 | 3,797,119 | -2.87(-2.03%) |
May 28, 2002 | 144.53 | 144.93 | 140.60 | 141.44 | 3,234,914 | -2.43(-1.69%) |
May 27, 2002 | 145.41 | 145.63 | 143.34 | 143.87 | 3,214,000 | +0.00(+0.00%) |
May 24, 2002 | 145.41 | 145.63 | 143.34 | 143.87 | 3,213,932 | -1.54(-1.06%) |
May 23, 2002 | 141.66 | 145.41 | 140.43 | 145.41 | 4,091,964 | +4.55(+3.23%) |
May 22, 2002 | 141.22 | 142.06 | 139.01 | 140.87 | 4,285,839 | -1.02(-0.72%) |
May 21, 2002 | 145.19 | 146.52 | 141.22 | 141.88 | 4,501,127 | -1.99(-1.38%) |
May 20, 2002 | 145.63 | 145.68 | 143.34 | 143.87 | 4,601,780 | -3.75(-2.54%) |
May 17, 2002 | 142.99 | 147.62 | 142.32 | 147.62 | 7,403,785 | +6.40(+4.53%) |
May 16, 2002 | 138.35 | 141.22 | 137.43 | 141.22 | 5,324,301 | +4.72(+3.46%) |
May 15, 2002 | 138.79 | 139.90 | 136.41 | 136.50 | 6,714,166 | -2.87(-2.06%) |
May 14, 2002 | 139.24 | 139.72 | 136.37 | 139.37 | 6,723,547 | +3.22(+2.37%) |
May 13, 2002 | 134.82 | 137.03 | 134.16 | 136.15 | 5,105,977 | +0.88(+0.65%) |
May 10, 2002 | 140.12 | 140.12 | 135.09 | 135.26 | 5,949,771 | -3.71(-2.67%) |
May 09, 2002 | 143.43 | 143.52 | 138.31 | 138.97 | 7,459,301 | -6.00(-4.14%) |
May 08, 2002 | 138.35 | 145.72 | 138.13 | 144.97 | 7,676,198 | +9.71(+7.18%) |
May 07, 2002 | 136.81 | 138.40 | 134.65 | 135.26 | 4,673,974 | -1.41(-1.03%) |
May 06, 2002 | 139.24 | 141.44 | 136.32 | 136.68 | 5,284,103 | -3.22(-2.30%) |
May 03, 2002 | 138.13 | 139.90 | 135.66 | 139.90 | 4,488,234 | +0.44(+0.32%) |
May 02, 2002 | 139.68 | 140.56 | 137.07 | 139.46 | 4,438,292 | -0.44(-0.32%) |