Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 582.28 | 582.28 | 569.92 | 576.17 | 0 | -18.83(-3.16%) |
Sep 27, 2002 | 596.35 | 599.11 | 593.21 | 595.00 | 0 | -4.34(-0.72%) |
Sep 26, 2002 | 586.51 | 599.34 | 585.27 | 599.34 | 0 | +21.82(+3.78%) |
Sep 25, 2002 | 567.04 | 585.25 | 567.04 | 577.52 | 0 | +4.47(+0.78%) |
Sep 24, 2002 | 591.23 | 592.01 | 571.33 | 573.05 | 0 | -18.29(-3.09%) |
Sep 23, 2002 | 607.32 | 613.56 | 590.24 | 591.34 | 0 | -16.70(-2.75%) |
Sep 20, 2002 | 609.63 | 615.24 | 605.81 | 608.04 | 0 | -6.07(-0.99%) |
Sep 19, 2002 | 625.73 | 627.39 | 614.11 | 614.11 | 0 | -8.57(-1.38%) |
Sep 18, 2002 | 630.29 | 630.59 | 622.68 | 622.68 | 0 | -15.56(-2.44%) |
Sep 17, 2002 | 651.92 | 652.67 | 638.24 | 638.24 | 0 | -0.69(-0.11%) |
Sep 16, 2002 | 644.75 | 647.04 | 638.00 | 638.93 | 0 | -4.07(-0.63%) |
Sep 13, 2002 | 648.19 | 648.19 | 637.37 | 643.00 | 0 | -9.85(-1.51%) |
Sep 12, 2002 | 666.42 | 666.42 | 652.85 | 652.85 | 0 | -22.10(-3.27%) |
Sep 11, 2002 | 660.67 | 674.95 | 654.35 | 674.95 | 0 | +18.08(+2.75%) |
Sep 10, 2002 | 647.37 | 656.92 | 647.37 | 656.87 | 0 | +13.90(+2.16%) |
Sep 09, 2002 | 647.87 | 647.87 | 641.19 | 642.97 | 0 | -9.85(-1.51%) |
Sep 06, 2002 | 636.60 | 652.82 | 634.14 | 652.82 | 0 | +16.10(+2.53%) |
Sep 05, 2002 | 648.82 | 648.82 | 632.37 | 636.72 | 0 | -8.21(-1.27%) |
Sep 04, 2002 | 637.68 | 647.27 | 637.68 | 644.93 | 0 | +2.43(+0.38%) |
Sep 03, 2002 | 656.63 | 656.63 | 642.50 | 642.50 | 0 | -18.44(-2.79%) |
Sep 02, 2002 | 668.06 | 668.06 | 660.94 | 660.94 | 0 | -8.69(-1.30%) |
Aug 30, 2002 | 666.27 | 669.63 | 661.27 | 669.63 | 0 | +6.84(+1.03%) |
Aug 29, 2002 | 672.63 | 672.63 | 661.39 | 662.79 | 0 | -8.78(-1.31%) |
Aug 28, 2002 | 684.87 | 684.87 | 671.57 | 671.57 | 0 | -21.49(-3.10%) |
Aug 27, 2002 | 682.26 | 693.06 | 682.26 | 693.06 | 0 | +14.44(+2.13%) |
Aug 26, 2002 | 680.54 | 687.08 | 678.62 | 678.62 | 0 | -4.79(-0.70%) |
Aug 23, 2002 | 691.66 | 691.66 | 683.41 | 683.41 | 0 | -7.88(-1.14%) |
Aug 22, 2002 | 681.55 | 691.29 | 681.09 | 691.29 | 0 | +14.80(+2.19%) |
Aug 21, 2002 | 667.56 | 683.88 | 667.56 | 676.49 | 0 | +6.55(+0.98%) |
Aug 20, 2002 | 676.92 | 676.92 | 669.94 | 669.94 | 0 | -10.36(-1.52%) |
Aug 19, 2002 | 651.98 | 680.30 | 651.98 | 680.30 | 0 | +22.24(+3.38%) |
Aug 16, 2002 | 649.96 | 658.06 | 647.60 | 658.06 | 0 | +21.26(+3.34%) |
Aug 14, 2002 | 640.52 | 646.34 | 636.80 | 636.80 | 0 | -14.98(-2.30%) |
Aug 13, 2002 | 649.28 | 651.78 | 642.39 | 651.78 | 0 | +5.09(+0.79%) |
Aug 12, 2002 | 658.26 | 658.27 | 646.69 | 646.69 | 0 | -15.86(-2.39%) |
Aug 09, 2002 | 665.72 | 669.76 | 658.36 | 662.55 | 0 | -0.81(-0.12%) |
Aug 08, 2002 | 644.38 | 664.39 | 644.38 | 663.36 | 0 | +27.14(+4.27%) |
Aug 07, 2002 | 646.34 | 650.68 | 636.22 | 636.22 | 0 | -7.09(-1.10%) |
Aug 06, 2002 | 618.11 | 643.31 | 618.11 | 643.31 | 0 | +17.46(+2.79%) |
Aug 05, 2002 | 643.51 | 643.51 | 625.85 | 625.85 | 0 | -16.20(-2.52%) |
Aug 02, 2002 | 640.66 | 643.00 | 639.21 | 642.05 | 0 | +2.28(+0.36%) |
Aug 01, 2002 | 655.44 | 665.34 | 639.77 | 639.77 | 0 | -15.74(-2.40%) |
Jul 31, 2002 | 663.45 | 674.89 | 655.51 | 655.51 | 0 | -5.23(-0.79%) |
Jul 30, 2002 | 689.46 | 689.46 | 660.74 | 660.74 | 0 | -28.21(-4.09%) |
Jul 29, 2002 | 660.26 | 688.95 | 660.26 | 688.95 | 0 | +32.66(+4.98%) |
Jul 26, 2002 | 652.97 | 656.29 | 643.20 | 656.29 | 0 | -2.22(-0.34%) |
Jul 25, 2002 | 659.84 | 659.84 | 651.49 | 658.51 | 0 | +27.31(+4.33%) |
Jul 24, 2002 | 640.59 | 640.59 | 621.93 | 631.20 | 0 | -16.67(-2.57%) |
Jul 23, 2002 | 665.17 | 670.15 | 643.92 | 647.87 | 0 | -8.11(-1.24%) |
Jul 22, 2002 | 667.44 | 669.83 | 655.98 | 655.98 | 0 | -16.73(-2.49%) |
Jul 19, 2002 | 692.46 | 692.46 | 672.71 | 672.71 | 0 | -29.83(-4.25%) |
Jul 18, 2002 | 696.92 | 710.05 | 696.92 | 702.54 | 0 | +9.50(+1.37%) |
Jul 17, 2002 | 669.58 | 693.04 | 669.58 | 693.04 | 0 | +20.54(+3.05%) |
Jul 16, 2002 | 687.26 | 687.26 | 665.49 | 672.50 | 0 | -2.48(-0.37%) |
Jul 15, 2002 | 703.83 | 703.83 | 674.98 | 674.98 | 0 | -28.18(-4.01%) |
Jul 12, 2002 | 709.13 | 710.67 | 696.27 | 703.16 | 0 | +8.49(+1.22%) |
Jul 11, 2002 | 704.39 | 708.06 | 694.67 | 694.67 | 0 | -22.62(-3.15%) |
Jul 10, 2002 | 720.43 | 725.57 | 716.88 | 717.29 | 0 | -13.32(-1.82%) |
Jul 09, 2002 | 739.72 | 743.10 | 728.13 | 730.61 | 0 | -13.56(-1.82%) |
Jul 08, 2002 | 734.06 | 744.17 | 734.00 | 744.17 | 0 | +5.05(+0.68%) |
Jul 05, 2002 | 712.01 | 739.12 | 712.01 | 739.12 | 0 | +34.45(+4.89%) |
Jul 04, 2002 | 706.57 | 706.57 | 702.44 | 704.67 | 0 | +8.47(+1.22%) |
Jul 03, 2002 | 709.74 | 709.76 | 696.20 | 696.20 | 0 | -10.14(-1.44%) |
Jul 02, 2002 | 715.36 | 716.63 | 706.34 | 706.34 | 0 | -15.86(-2.20%) |