Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 294.00 | 296.00 | 280.00 | 291.00 | 790 | -3.00(-1.02%) |
Jul 30, 2002 | 297.00 | 297.00 | 280.00 | 294.00 | 460 | -5.00(-1.67%) |
Jul 29, 2002 | 287.00 | 299.00 | 282.00 | 299.00 | 650 | +6.00(+2.05%) |
Jul 26, 2002 | 264.00 | 293.00 | 264.00 | 293.00 | 440 | +29.00(+10.98%) |
Jul 25, 2002 | 275.00 | 275.00 | 262.00 | 264.00 | 760 | -12.80(-4.62%) |
Jul 24, 2002 | 259.80 | 280.00 | 259.80 | 276.80 | 720 | +16.80(+6.46%) |
Jul 23, 2002 | 294.00 | 294.00 | 260.00 | 260.00 | 880 | -41.00(-13.62%) |
Jul 22, 2002 | 289.10 | 301.00 | 289.10 | 301.00 | 450 | +9.90(+3.40%) |
Jul 19, 2002 | 282.00 | 292.00 | 280.00 | 291.10 | 510 | +6.10(+2.14%) |
Jul 17, 2002 | 288.03 | 288.03 | 284.00 | 285.00 | 240 | +3.00(+1.06%) |
Jul 12, 2002 | 278.00 | 286.00 | 278.00 | 282.00 | 430 | +5.99(+2.17%) |
Jul 11, 2002 | 256.01 | 292.00 | 256.01 | 276.01 | 1,470 | +20.01(+7.82%) |
Jul 10, 2002 | 260.00 | 260.00 | 256.00 | 256.00 | 250 | -4.00(-1.54%) |
Jul 09, 2002 | 257.00 | 260.00 | 257.00 | 260.00 | 300 | +1.00(+0.39%) |
Jul 08, 2002 | 250.00 | 262.00 | 244.00 | 259.00 | 1,100 | +6.99(+2.77%) |
Jul 05, 2002 | 246.00 | 252.01 | 246.00 | 252.01 | 90 | +8.01(+3.28%) |
Jul 04, 2002 | 246.00 | 246.00 | 242.00 | 244.00 | 90 | +0.00(+0.00%) |
Jul 03, 2002 | 246.00 | 246.00 | 242.00 | 244.00 | 90 | -2.00(-0.81%) |
Jul 02, 2002 | 246.00 | 250.00 | 246.00 | 246.00 | 110 | -2.00(-0.81%) |
Jul 01, 2002 | 250.45 | 256.45 | 248.00 | 248.00 | 270 | -0.45(-0.18%) |
Jun 28, 2002 | 237.00 | 248.45 | 231.00 | 248.45 | 2,960 | +23.45(+10.42%) |
Jun 27, 2002 | 221.90 | 225.00 | 218.00 | 225.00 | 430 | +4.98(+2.26%) |
Jun 26, 2002 | 222.00 | 222.00 | 220.00 | 220.02 | 140 | -3.98(-1.78%) |
Jun 25, 2002 | 220.00 | 224.00 | 220.00 | 224.00 | 180 | +13.00(+6.16%) |
Jun 21, 2002 | 207.00 | 211.00 | 207.00 | 211.00 | 200 | +3.00(+1.44%) |
Jun 20, 2002 | 206.00 | 208.01 | 206.00 | 208.00 | 290 | +0.00(+0.00%) |
Jun 19, 2002 | 221.00 | 221.00 | 208.00 | 208.00 | 330 | -11.05(-5.04%) |
Jun 18, 2002 | 220.95 | 221.00 | 219.05 | 219.05 | 220 | -1.45(-0.66%) |
Jun 17, 2002 | 212.00 | 220.50 | 212.00 | 220.50 | 450 | +10.25(+4.88%) |
Jun 14, 2002 | 202.00 | 210.25 | 202.00 | 210.25 | 470 | -17.75(-7.79%) |
Jun 12, 2002 | 244.00 | 244.00 | 220.00 | 228.00 | 910 | -14.00(-5.79%) |
Jun 11, 2002 | 257.00 | 257.00 | 242.00 | 242.00 | 270 | -15.00(-5.84%) |
Jun 10, 2002 | 257.00 | 257.00 | 257.00 | 257.00 | 10 | -2.00(-0.77%) |
Jun 07, 2002 | 255.00 | 259.00 | 255.00 | 259.00 | 70 | +6.00(+2.37%) |
Jun 06, 2002 | 255.00 | 257.00 | 251.00 | 253.00 | 260 | +0.00(+0.00%) |
Jun 05, 2002 | 270.80 | 274.90 | 250.00 | 253.00 | 1,370 | -4.00(-1.56%) |
May 31, 2002 | 265.00 | 265.00 | 255.00 | 257.00 | 140 | -5.00(-1.91%) |
May 28, 2002 | 256.00 | 262.00 | 254.00 | 262.00 | 100 | +4.00(+1.55%) |
May 27, 2002 | 262.00 | 262.00 | 258.00 | 258.00 | 90 | +0.00(+0.00%) |
May 24, 2002 | 262.00 | 262.00 | 258.00 | 258.00 | 90 | -2.00(-0.77%) |
May 23, 2002 | 260.00 | 260.00 | 260.00 | 260.00 | 1,000 | -2.00(-0.76%) |
May 22, 2002 | 256.00 | 262.00 | 256.00 | 262.00 | 100 | +8.00(+3.15%) |
May 21, 2002 | 250.00 | 254.00 | 248.00 | 254.00 | 210 | +9.75(+3.99%) |
May 20, 2002 | 252.00 | 254.00 | 244.00 | 244.25 | 150 | -5.75(-2.30%) |
May 17, 2002 | 255.00 | 255.01 | 246.00 | 250.00 | 110,000 | -5.00(-1.96%) |
May 16, 2002 | 260.00 | 260.00 | 250.00 | 255.00 | 70,000 | -7.00(-2.67%) |
May 15, 2002 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | +0.00(+0.00%) |
May 14, 2002 | 262.00 | 262.00 | 262.00 | 262.00 | 90 | -2.00(-0.76%) |
May 13, 2002 | 269.00 | 269.00 | 258.00 | 264.00 | 320 | -6.00(-2.22%) |
May 10, 2002 | 274.00 | 274.00 | 270.00 | 270.00 | 130 | -4.00(-1.46%) |
May 09, 2002 | 277.00 | 277.00 | 274.00 | 274.00 | 130 | -3.00(-1.08%) |
May 08, 2002 | 275.00 | 277.00 | 275.00 | 277.00 | 150 | +0.00(+0.00%) |
May 07, 2002 | 277.00 | 277.00 | 277.00 | 277.00 | 200 | +0.00(+0.00%) |
May 06, 2002 | 277.00 | 277.00 | 277.00 | 277.00 | 10 | +0.10(+0.04%) |
May 03, 2002 | 277.00 | 282.00 | 276.90 | 276.90 | 520 | -0.10(-0.04%) |
May 02, 2002 | 278.00 | 278.00 | 277.00 | 277.00 | 230 | +1.00(+0.36%) |