Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 201.50 | 203.00 | 200.55 | 202.50 | 22,600 | +1.10(+0.55%) |
Jul 30, 2002 | 202.75 | 202.76 | 199.25 | 201.40 | 34,600 | -1.81(-0.89%) |
Jul 29, 2002 | 194.00 | 203.50 | 193.76 | 203.21 | 41,900 | +10.21(+5.29%) |
Jul 26, 2002 | 186.55 | 193.00 | 186.00 | 193.00 | 24,300 | +7.20(+3.88%) |
Jul 25, 2002 | 183.50 | 188.75 | 180.79 | 185.80 | 39,100 | +2.15(+1.17%) |
Jul 24, 2002 | 179.45 | 184.26 | 175.00 | 183.65 | 49,500 | +3.70(+2.06%) |
Jul 23, 2002 | 185.00 | 186.00 | 178.50 | 179.95 | 34,500 | -5.39(-2.91%) |
Jul 22, 2002 | 190.00 | 190.00 | 181.25 | 185.34 | 31,600 | -5.66(-2.96%) |
Jul 19, 2002 | 187.00 | 191.00 | 186.05 | 191.00 | 60,900 | -4.00(-2.05%) |
Jul 17, 2002 | 197.40 | 198.90 | 194.12 | 195.00 | 22,100 | -6.25(-3.11%) |
Jul 12, 2002 | 201.60 | 202.00 | 198.75 | 201.25 | 32,900 | +1.15(+0.57%) |
Jul 11, 2002 | 202.10 | 202.11 | 191.50 | 200.10 | 85,700 | -2.30(-1.14%) |
Jul 10, 2002 | 201.50 | 203.75 | 201.50 | 202.40 | 36,500 | +0.90(+0.45%) |
Jul 09, 2002 | 201.50 | 201.50 | 201.50 | 201.50 | 59,300 | +0.00(+0.00%) |
Jul 08, 2002 | 198.65 | 201.50 | 198.65 | 201.50 | 20,300 | +2.85(+1.43%) |
Jul 05, 2002 | 193.81 | 198.75 | 193.81 | 198.65 | 9,300 | +4.90(+2.53%) |
Jul 04, 2002 | 194.39 | 194.39 | 191.75 | 193.75 | 38,500 | +0.00(+0.00%) |
Jul 03, 2002 | 194.39 | 194.39 | 191.75 | 193.75 | 38,500 | -1.14(-0.58%) |
Jul 02, 2002 | 195.75 | 196.05 | 194.00 | 194.89 | 30,300 | -1.09(-0.56%) |
Jul 01, 2002 | 196.75 | 199.18 | 195.60 | 195.98 | 40,000 | -1.02(-0.52%) |
Jun 28, 2002 | 197.75 | 200.50 | 196.60 | 197.00 | 14,300 | -0.75(-0.38%) |
Jun 27, 2002 | 196.50 | 197.75 | 196.01 | 197.75 | 19,800 | +1.50(+0.76%) |
Jun 26, 2002 | 198.25 | 198.25 | 193.25 | 196.25 | 28,900 | -3.70(-1.85%) |
Jun 25, 2002 | 201.40 | 201.50 | 199.95 | 199.95 | 12,900 | -4.00(-1.96%) |
Jun 21, 2002 | 207.50 | 207.50 | 203.00 | 203.95 | 21,200 | -3.05(-1.47%) |
Jun 20, 2002 | 208.75 | 210.50 | 206.50 | 207.00 | 14,800 | -1.25(-0.60%) |
Jun 19, 2002 | 205.74 | 210.00 | 205.65 | 208.25 | 11,200 | +2.51(+1.22%) |
Jun 18, 2002 | 207.25 | 207.25 | 205.10 | 205.74 | 13,200 | -0.51(-0.25%) |
Jun 17, 2002 | 210.25 | 211.85 | 205.90 | 206.25 | 24,500 | -2.25(-1.08%) |
Jun 14, 2002 | 208.76 | 209.75 | 208.25 | 208.50 | 9,900 | -0.76(-0.36%) |
Jun 12, 2002 | 209.50 | 211.00 | 208.50 | 209.26 | 12,100 | -0.24(-0.11%) |
Jun 11, 2002 | 210.98 | 211.00 | 209.00 | 209.50 | 14,500 | -1.48(-0.70%) |
Jun 10, 2002 | 210.95 | 211.00 | 210.60 | 210.98 | 9,600 | +0.03(+0.01%) |
Jun 07, 2002 | 210.95 | 211.00 | 210.50 | 210.95 | 8,100 | +0.00(+0.00%) |
Jun 06, 2002 | 209.95 | 210.95 | 207.00 | 210.95 | 32,200 | +1.44(+0.69%) |
Jun 05, 2002 | 209.25 | 209.95 | 209.05 | 209.51 | 14,700 | +0.35(+0.17%) |
May 31, 2002 | 208.50 | 209.20 | 208.50 | 209.16 | 33,800 | +3.95(+1.92%) |
May 28, 2002 | 205.55 | 206.00 | 204.51 | 205.21 | 38,500 | -0.79(-0.38%) |
May 27, 2002 | 207.40 | 209.00 | 206.00 | 206.00 | 30,600 | +0.00(+0.00%) |
May 24, 2002 | 207.40 | 209.00 | 206.00 | 206.00 | 30,600 | -2.50(-1.20%) |
May 23, 2002 | 212.50 | 212.50 | 207.00 | 208.50 | 28,800 | -3.75(-1.77%) |
May 22, 2002 | 211.50 | 212.25 | 210.00 | 212.25 | 6,400 | +0.99(+0.47%) |
May 21, 2002 | 211.75 | 211.76 | 209.00 | 211.26 | 26,500 | -0.74(-0.35%) |
May 20, 2002 | 216.50 | 216.50 | 210.50 | 212.00 | 26,000 | -4.75(-2.19%) |
May 17, 2002 | 215.50 | 216.75 | 214.00 | 216.75 | 8,600 | +1.40(+0.65%) |
May 16, 2002 | 216.50 | 216.51 | 215.12 | 215.35 | 5,600 | -1.45(-0.67%) |
May 15, 2002 | 216.70 | 217.50 | 215.50 | 216.80 | 12,000 | +0.10(+0.05%) |
May 14, 2002 | 216.25 | 216.70 | 215.00 | 216.70 | 11,700 | +1.20(+0.56%) |
May 13, 2002 | 212.00 | 215.50 | 209.50 | 215.50 | 16,800 | +2.79(+1.31%) |
May 10, 2002 | 215.00 | 215.00 | 212.70 | 212.71 | 16,200 | -2.29(-1.07%) |
May 09, 2002 | 215.82 | 215.83 | 214.00 | 215.00 | 21,500 | -0.82(-0.38%) |
May 08, 2002 | 218.60 | 219.00 | 215.50 | 215.82 | 15,000 | -2.78(-1.27%) |
May 07, 2002 | 220.00 | 220.01 | 217.75 | 218.60 | 19,700 | -2.40(-1.09%) |
May 06, 2002 | 220.00 | 222.03 | 220.00 | 221.00 | 15,700 | +1.00(+0.45%) |
May 03, 2002 | 216.25 | 220.00 | 216.25 | 220.00 | 22,700 | +4.00(+1.85%) |
May 02, 2002 | 217.90 | 217.90 | 215.50 | 216.00 | 6,700 | -1.59(-0.73%) |