Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 105.73 | 109.47 | 103.57 | 108.59 | 11,312,765 | +0.79(+0.74%) |
Sep 27, 2002 | 111.23 | 111.45 | 107.23 | 107.80 | 12,493,155 | -8.46(-7.28%) |
Sep 26, 2002 | 121.15 | 123.39 | 113.61 | 116.26 | 12,845,410 | -2.69(-2.26%) |
Sep 25, 2002 | 118.94 | 119.74 | 115.11 | 118.94 | 7,399,727 | +4.85(+4.25%) |
Sep 24, 2002 | 113.00 | 116.30 | 112.56 | 114.10 | 6,650,543 | -2.20(-1.89%) |
Sep 23, 2002 | 116.08 | 117.71 | 114.23 | 116.30 | 4,860,777 | -1.54(-1.31%) |
Sep 20, 2002 | 117.00 | 118.50 | 114.63 | 117.84 | 9,293,731 | +0.88(+0.75%) |
Sep 19, 2002 | 117.84 | 120.05 | 116.96 | 116.96 | 5,081,873 | -3.53(-2.93%) |
Sep 18, 2002 | 119.83 | 122.91 | 118.50 | 120.49 | 5,882,086 | -1.54(-1.26%) |
Sep 17, 2002 | 127.49 | 127.49 | 121.19 | 122.03 | 5,686,391 | -0.88(-0.72%) |
Sep 16, 2002 | 119.38 | 123.26 | 119.16 | 122.91 | 4,258,755 | +3.75(+3.14%) |
Sep 13, 2002 | 121.81 | 122.25 | 118.72 | 119.16 | 8,238,598 | -4.19(-3.39%) |
Sep 12, 2002 | 126.65 | 126.96 | 122.69 | 123.35 | 4,596,892 | -4.41(-3.45%) |
Sep 11, 2002 | 129.34 | 130.84 | 127.31 | 127.75 | 3,387,174 | -0.35(-0.28%) |
Sep 10, 2002 | 128.63 | 130.40 | 126.12 | 128.11 | 4,621,907 | +1.32(+1.04%) |
Sep 09, 2002 | 124.01 | 128.33 | 123.08 | 126.78 | 3,941,730 | +2.11(+1.70%) |
Sep 06, 2002 | 127.09 | 127.31 | 124.45 | 124.67 | 4,109,163 | +1.32(+1.07%) |
Sep 05, 2002 | 124.67 | 127.05 | 123.08 | 123.35 | 5,680,104 | -3.08(-2.44%) |
Sep 04, 2002 | 125.99 | 127.71 | 124.58 | 126.43 | 6,032,268 | +1.06(+0.84%) |
Sep 03, 2002 | 129.96 | 130.04 | 125.29 | 125.38 | 6,846,170 | -7.44(-5.61%) |
Aug 30, 2002 | 133.04 | 135.16 | 132.07 | 132.82 | 4,572,784 | -0.88(-0.66%) |
Aug 29, 2002 | 134.36 | 135.11 | 132.38 | 133.70 | 5,807,132 | -4.19(-3.04%) |
Aug 28, 2002 | 139.21 | 140.09 | 136.61 | 137.89 | 3,949,902 | -2.86(-2.03%) |
Aug 27, 2002 | 143.17 | 144.27 | 139.56 | 140.75 | 4,605,381 | -0.53(-0.37%) |
Aug 26, 2002 | 142.51 | 142.73 | 137.84 | 141.28 | 4,177,876 | -0.79(-0.56%) |
Aug 23, 2002 | 142.07 | 142.78 | 140.93 | 142.07 | 3,756,159 | -1.98(-1.38%) |
Aug 22, 2002 | 142.73 | 145.29 | 141.54 | 144.05 | 4,670,552 | +1.76(+1.24%) |
Aug 21, 2002 | 143.83 | 144.89 | 140.35 | 142.29 | 4,855,011 | +0.22(+0.15%) |
Aug 20, 2002 | 143.83 | 144.23 | 140.53 | 142.07 | 4,622,974 | -2.82(-1.95%) |
Aug 19, 2002 | 138.99 | 144.89 | 138.77 | 144.89 | 5,463,230 | +5.90(+4.25%) |
Aug 16, 2002 | 140.97 | 142.29 | 137.45 | 138.99 | 4,957,364 | -3.26(-2.29%) |
Aug 15, 2002 | 140.53 | 142.78 | 137.36 | 142.25 | 6,557,746 | +1.72(+1.22%) |
Aug 14, 2002 | 135.46 | 141.63 | 131.28 | 140.53 | 8,467,730 | +4.19(+3.07%) |
Aug 13, 2002 | 140.09 | 141.98 | 135.68 | 136.34 | 5,964,759 | -5.73(-4.03%) |
Aug 12, 2002 | 139.91 | 142.73 | 138.55 | 142.07 | 4,724,873 | -0.66(-0.46%) |
Aug 09, 2002 | 138.77 | 143.39 | 137.62 | 142.73 | 6,162,429 | +1.98(+1.41%) |
Aug 08, 2002 | 135.68 | 141.85 | 134.85 | 140.75 | 7,532,317 | +5.29(+3.90%) |
Aug 07, 2002 | 134.23 | 135.95 | 130.18 | 135.46 | 6,462,316 | +4.85(+3.71%) |
Aug 06, 2002 | 128.86 | 134.80 | 128.63 | 130.62 | 8,210,791 | +5.95(+4.77%) |
Aug 05, 2002 | 129.30 | 130.79 | 124.54 | 124.67 | 6,224,377 | -5.29(-4.07%) |
Aug 02, 2002 | 135.90 | 137.62 | 128.15 | 129.96 | 8,735,043 | -8.37(-6.05%) |
Aug 01, 2002 | 141.41 | 142.25 | 137.67 | 138.33 | 7,481,378 | -3.52(-2.48%) |
Jul 31, 2002 | 139.21 | 141.85 | 133.22 | 141.85 | 10,256,657 | +2.64(+1.90%) |
Jul 30, 2002 | 132.16 | 139.91 | 130.57 | 139.21 | 9,874,914 | +5.07(+3.78%) |
Jul 29, 2002 | 127.27 | 134.14 | 127.05 | 134.14 | 10,253,910 | +11.67(+9.53%) |
Jul 26, 2002 | 119.16 | 122.82 | 116.70 | 122.47 | 8,124,032 | +5.07(+4.32%) |
Jul 25, 2002 | 117.18 | 119.83 | 113.88 | 117.40 | 9,048,051 | +0.53(+0.45%) |
Jul 24, 2002 | 106.56 | 117.84 | 101.41 | 116.87 | 14,163,429 | +7.62(+6.98%) |
Jul 23, 2002 | 114.45 | 115.20 | 107.80 | 109.25 | 11,032,127 | -3.79(-3.35%) |
Jul 22, 2002 | 116.74 | 118.46 | 111.63 | 113.04 | 10,092,628 | -3.79(-3.24%) |
Jul 19, 2002 | 119.38 | 122.03 | 115.64 | 116.83 | 8,196,717 | -5.20(-4.26%) |
Jul 18, 2002 | 123.57 | 126.17 | 121.19 | 122.03 | 6,349,657 | -2.42(-1.95%) |
Jul 17, 2002 | 125.11 | 125.51 | 120.93 | 124.45 | 8,691,006 | +3.08(+2.54%) |
Jul 16, 2002 | 120.35 | 124.01 | 120.35 | 121.37 | 8,134,452 | -3.08(-2.48%) |
Jul 15, 2002 | 125.46 | 125.64 | 111.23 | 124.45 | 8,513,993 | -1.54(-1.22%) |
Jul 12, 2002 | 123.79 | 131.85 | 119.61 | 125.99 | 10,923,236 | +5.51(+4.57%) |
Jul 11, 2002 | 118.06 | 122.69 | 116.30 | 120.49 | 11,690,217 | +1.32(+1.11%) |
Jul 10, 2002 | 125.11 | 126.65 | 119.16 | 119.16 | 7,603,072 | -5.51(-4.42%) |
Jul 09, 2002 | 129.52 | 130.97 | 124.41 | 124.67 | 5,603,174 | -4.98(-3.84%) |
Jul 08, 2002 | 130.84 | 131.81 | 128.11 | 129.65 | 4,625,357 | -1.15(-0.88%) |
Jul 05, 2002 | 126.65 | 131.06 | 125.55 | 130.79 | 4,371,528 | +7.89(+6.42%) |
Jul 04, 2002 | 120.05 | 123.13 | 118.50 | 122.91 | 6,917,719 | +0.00(+0.00%) |
Jul 03, 2002 | 120.05 | 123.13 | 118.50 | 122.91 | 6,917,697 | -0.88(-0.71%) |
Jul 02, 2002 | 124.01 | 125.60 | 120.75 | 123.79 | 7,161,311 | -1.54(-1.23%) |