Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 223.00 | 223.00 | 215.00 | 215.00 | 310 | -6.00(-2.71%) |
Sep 27, 2002 | 220.00 | 221.00 | 220.00 | 221.00 | 650 | +1.00(+0.45%) |
Sep 26, 2002 | 230.00 | 230.00 | 220.00 | 220.00 | 210 | -8.00(-3.51%) |
Sep 25, 2002 | 228.00 | 228.00 | 228.00 | 228.00 | 110 | +1.25(+0.55%) |
Sep 24, 2002 | 228.00 | 228.54 | 226.75 | 226.75 | 79,000 | -6.25(-2.68%) |
Sep 23, 2002 | 237.00 | 237.00 | 233.00 | 233.00 | 1,060 | -2.00(-0.85%) |
Sep 20, 2002 | 251.00 | 251.00 | 235.00 | 235.00 | 980 | -16.00(-6.37%) |
Sep 19, 2002 | 251.00 | 251.00 | 251.00 | 251.00 | 10 | -2.00(-0.79%) |
Sep 18, 2002 | 260.75 | 260.75 | 253.00 | 253.00 | 1,820 | -10.50(-3.98%) |
Sep 17, 2002 | 262.00 | 263.50 | 262.00 | 263.50 | 3,000 | +3.50(+1.35%) |
Sep 16, 2002 | 262.00 | 262.00 | 260.00 | 260.00 | 2,320 | -4.10(-1.55%) |
Sep 13, 2002 | 266.00 | 266.10 | 264.10 | 264.10 | 50 | -2.00(-0.75%) |
Sep 12, 2002 | 266.10 | 266.10 | 266.10 | 266.10 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 266.10 | 266.10 | 266.10 | 266.10 | 10 | -1.90(-0.71%) |
Sep 10, 2002 | 268.00 | 268.00 | 268.00 | 268.00 | 3,290 | +0.00(+0.00%) |
Sep 09, 2002 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 268.00 | 268.00 | 268.00 | 268.00 | 10 | +1.00(+0.37%) |
Sep 05, 2002 | 267.00 | 267.00 | 267.00 | 267.00 | 10 | -2.00(-0.74%) |
Sep 04, 2002 | 268.10 | 269.00 | 266.50 | 269.00 | 310 | -0.20(-0.07%) |
Sep 03, 2002 | 276.00 | 276.00 | 269.20 | 269.20 | 90 | -8.20(-2.96%) |
Aug 30, 2002 | 258.00 | 285.00 | 258.00 | 277.40 | 1,020 | +17.40(+6.69%) |
Aug 29, 2002 | 260.00 | 260.00 | 260.00 | 260.00 | 50 | +0.00(+0.00%) |
Aug 28, 2002 | 258.00 | 262.00 | 258.00 | 260.00 | 70 | +0.00(+0.00%) |
Aug 27, 2002 | 269.00 | 269.00 | 260.00 | 260.00 | 230 | -11.00(-4.06%) |
Aug 26, 2002 | 269.78 | 271.00 | 269.78 | 271.00 | 30 | +1.00(+0.37%) |
Aug 23, 2002 | 276.00 | 276.00 | 270.00 | 270.00 | 110 | -8.00(-2.88%) |
Aug 22, 2002 | 272.00 | 278.00 | 270.00 | 278.00 | 810 | +6.00(+2.21%) |
Aug 21, 2002 | 268.00 | 272.00 | 268.00 | 272.00 | 50 | +2.00(+0.74%) |
Aug 20, 2002 | 274.50 | 274.50 | 270.00 | 270.00 | 40 | -5.00(-1.82%) |
Aug 16, 2002 | 273.00 | 275.00 | 273.00 | 275.00 | 40 | +4.00(+1.48%) |
Aug 15, 2002 | 272.00 | 272.00 | 271.00 | 271.00 | 8,000 | +1.00(+0.37%) |
Aug 14, 2002 | 266.00 | 270.00 | 266.00 | 270.00 | 30 | +2.00(+0.75%) |
Aug 13, 2002 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 260.01 | 268.00 | 260.01 | 268.00 | 170 | +6.00(+2.29%) |
Aug 07, 2002 | 262.08 | 262.08 | 258.00 | 262.00 | 80 | +0.00(+0.00%) |
Aug 06, 2002 | 254.64 | 262.00 | 254.64 | 262.00 | 230 | +8.00(+3.15%) |
Aug 05, 2002 | 286.00 | 286.00 | 252.00 | 254.00 | 500 | -34.00(-11.81%) |
Aug 02, 2002 | 290.00 | 290.00 | 288.00 | 288.00 | 150 | -3.00(-1.03%) |
Aug 01, 2002 | 291.00 | 292.90 | 291.00 | 291.00 | 290 | +0.00(+0.00%) |
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%) |