Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 211.20 | 212.16 | 176.00 | 208.00 | 2,754 | -3.17(-1.50%) |
Jul 30, 2002 | 217.28 | 217.28 | 209.31 | 211.17 | 1,462 | +1.57(+0.75%) |
Jul 29, 2002 | 215.68 | 216.00 | 208.64 | 209.60 | 2,102 | -0.93(-0.44%) |
Jul 26, 2002 | 208.96 | 216.96 | 203.20 | 210.53 | 1,922 | +1.57(+0.75%) |
Jul 25, 2002 | 192.00 | 217.60 | 192.00 | 208.96 | 1,871 | +16.96(+8.83%) |
Jul 24, 2002 | 182.40 | 197.76 | 172.80 | 192.00 | 3,369 | +7.09(+3.83%) |
Jul 23, 2002 | 195.20 | 203.15 | 176.00 | 184.91 | 2,967 | -10.29(-5.27%) |
Jul 22, 2002 | 208.64 | 211.81 | 192.32 | 195.20 | 1,986 | -16.00(-7.58%) |
Jul 19, 2002 | 221.44 | 223.36 | 209.60 | 211.20 | 1,706 | -20.80(-8.97%) |
Jul 17, 2002 | 237.44 | 237.44 | 225.92 | 232.00 | 1,612 | -16.00(-6.45%) |
Jul 12, 2002 | 244.16 | 249.60 | 244.16 | 248.00 | 931 | -1.57(-0.63%) |
Jul 11, 2002 | 252.48 | 252.48 | 243.20 | 249.57 | 1,459 | -2.91(-1.15%) |
Jul 10, 2002 | 248.00 | 254.40 | 248.00 | 252.48 | 687 | +4.48(+1.81%) |
Jul 09, 2002 | 253.79 | 253.79 | 248.00 | 248.00 | 2,956 | -5.79(-2.28%) |
Jul 08, 2002 | 247.68 | 253.79 | 247.68 | 253.79 | 1,600 | +6.11(+2.47%) |
Jul 05, 2002 | 244.48 | 256.64 | 244.48 | 247.68 | 418 | +5.44(+2.25%) |
Jul 04, 2002 | 247.04 | 255.68 | 242.24 | 242.24 | 843 | +0.00(+0.00%) |
Jul 03, 2002 | 247.04 | 255.68 | 242.24 | 242.24 | 843 | -8.04(-3.21%) |
Jul 02, 2002 | 252.80 | 257.24 | 246.40 | 250.28 | 715 | -4.44(-1.74%) |
Jul 01, 2002 | 255.36 | 260.80 | 249.63 | 254.72 | 731 | +3.52(+1.40%) |
Jun 28, 2002 | 240.64 | 256.00 | 240.00 | 251.20 | 3,081 | +10.88(+4.53%) |
Jun 27, 2002 | 236.16 | 249.60 | 236.16 | 240.32 | 2,337 | +4.80(+2.04%) |
Jun 26, 2002 | 247.04 | 248.00 | 235.52 | 235.52 | 1,621 | -11.55(-4.68%) |
Jun 25, 2002 | 253.76 | 255.04 | 243.52 | 247.07 | 496 | -6.05(-2.39%) |
Jun 21, 2002 | 245.44 | 252.48 | 243.84 | 253.12 | 956 | +6.72(+2.73%) |
Jun 20, 2002 | 243.20 | 253.12 | 243.20 | 246.40 | 484 | +3.81(+1.57%) |
Jun 19, 2002 | 253.76 | 256.00 | 240.00 | 242.59 | 993 | -6.27(-2.52%) |
Jun 18, 2002 | 256.00 | 256.00 | 248.64 | 248.86 | 756 | -5.77(-2.27%) |
Jun 17, 2002 | 247.36 | 257.60 | 240.00 | 254.64 | 859 | +6.99(+2.82%) |
Jun 14, 2002 | 243.84 | 256.00 | 241.60 | 247.65 | 793 | +8.61(+3.60%) |
Jun 12, 2002 | 237.12 | 245.12 | 232.64 | 239.04 | 662 | -2.88(-1.19%) |
Jun 11, 2002 | 240.96 | 246.72 | 237.44 | 241.92 | 1,209 | +1.92(+0.80%) |
Jun 10, 2002 | 229.44 | 240.00 | 229.12 | 240.00 | 1,281 | +4.16(+1.76%) |
Jun 07, 2002 | 236.48 | 240.00 | 233.63 | 235.84 | 893 | +4.16(+1.80%) |
Jun 06, 2002 | 239.04 | 239.04 | 224.00 | 231.68 | 1,500 | -8.32(-3.47%) |
Jun 05, 2002 | 230.72 | 241.28 | 225.60 | 240.00 | 1,312 | -6.72(-2.72%) |
May 31, 2002 | 254.40 | 254.40 | 240.00 | 246.72 | 1,309 | -6.08(-2.41%) |
May 28, 2002 | 256.00 | 256.00 | 249.60 | 252.80 | 1,653 | -0.02(-0.01%) |
May 27, 2002 | 262.08 | 262.40 | 249.60 | 252.82 | 1,165 | +0.00(+0.00%) |
May 24, 2002 | 262.08 | 262.40 | 249.60 | 252.82 | 1,165 | -3.18(-1.24%) |
May 23, 2002 | 255.68 | 264.00 | 255.68 | 256.00 | 2,450 | +1.31(+0.52%) |
May 22, 2002 | 244.80 | 254.72 | 238.40 | 254.69 | 5,296 | +16.29(+6.83%) |
May 21, 2002 | 239.04 | 248.00 | 238.40 | 238.40 | 2,818 | -1.28(-0.53%) |
May 20, 2002 | 249.60 | 249.60 | 234.88 | 239.68 | 1,740 | -5.76(-2.35%) |
May 17, 2002 | 241.60 | 245.76 | 235.20 | 245.44 | 1,618 | +2.24(+0.92%) |
May 16, 2002 | 234.24 | 246.08 | 233.28 | 243.20 | 1,259 | +5.12(+2.15%) |
May 15, 2002 | 244.80 | 246.08 | 232.32 | 238.08 | 4,034 | -6.72(-2.75%) |
May 14, 2002 | 241.92 | 246.40 | 240.00 | 244.80 | 734 | +3.20(+1.32%) |
May 13, 2002 | 237.76 | 246.40 | 236.16 | 241.60 | 796 | +6.72(+2.86%) |
May 10, 2002 | 238.72 | 238.72 | 231.36 | 234.88 | 2,059 | -3.17(-1.33%) |
May 09, 2002 | 228.80 | 238.08 | 228.80 | 238.05 | 4,046 | +5.14(+2.21%) |
May 08, 2002 | 236.16 | 243.20 | 227.52 | 232.91 | 1,350 | -3.22(-1.36%) |
May 07, 2002 | 235.52 | 243.20 | 232.32 | 236.13 | 1,365 | +1.57(+0.67%) |
May 06, 2002 | 235.20 | 247.68 | 230.40 | 234.56 | 8,203 | -0.64(-0.27%) |
May 03, 2002 | 236.80 | 243.30 | 230.40 | 235.20 | 1,259 | -1.60(-0.68%) |
May 02, 2002 | 236.80 | 236.80 | 227.20 | 236.80 | 27,221 | +6.40(+2.78%) |