Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 219.60 | 228.80 | 217.00 | 228.80 | 3,185 | +0.00(+0.00%) |
Mar 28, 2002 | 219.60 | 228.80 | 217.00 | 228.80 | 3,185 | +8.60(+3.91%) |
Mar 27, 2002 | 225.00 | 226.80 | 220.00 | 220.20 | 3,320 | -6.58(-2.90%) |
Mar 26, 2002 | 234.80 | 235.00 | 223.00 | 226.78 | 6,050 | -0.22(-0.10%) |
Mar 25, 2002 | 237.40 | 239.60 | 221.00 | 227.00 | 15,760 | +3.40(+1.52%) |
Mar 22, 2002 | 209.80 | 239.20 | 205.20 | 223.60 | 23,655 | +13.80(+6.58%) |
Mar 21, 2002 | 200.00 | 210.00 | 199.80 | 209.80 | 7,000 | +9.80(+4.90%) |
Mar 20, 2002 | 198.20 | 201.40 | 198.20 | 200.00 | 4,275 | +0.00(+0.00%) |
Mar 19, 2002 | 200.00 | 202.80 | 197.00 | 200.00 | 3,030 | +0.00(+0.00%) |
Mar 18, 2002 | 205.60 | 206.20 | 193.80 | 200.00 | 3,010 | -1.40(-0.70%) |
Mar 15, 2002 | 210.00 | 212.03 | 198.00 | 201.40 | 8,000 | -7.40(-3.54%) |
Mar 14, 2002 | 209.80 | 218.00 | 208.80 | 208.80 | 3,665 | +1.60(+0.77%) |
Mar 13, 2002 | 205.60 | 211.20 | 202.20 | 207.20 | 2,935 | -0.40(-0.19%) |
Mar 12, 2002 | 205.00 | 210.40 | 203.00 | 207.60 | 1,115 | +2.00(+0.97%) |
Mar 11, 2002 | 213.60 | 213.80 | 200.20 | 205.60 | 2,835 | -5.18(-2.46%) |
Mar 08, 2002 | 219.80 | 222.00 | 206.20 | 210.78 | 3,035 | -7.22(-3.31%) |
Mar 07, 2002 | 213.60 | 223.00 | 212.80 | 218.00 | 3,645 | +10.01(+4.81%) |
Mar 06, 2002 | 207.00 | 212.40 | 202.90 | 207.99 | 2,260 | +4.99(+2.46%) |
Mar 05, 2002 | 207.80 | 209.00 | 203.00 | 203.00 | 4,605 | -4.30(-2.07%) |
Mar 04, 2002 | 200.50 | 208.00 | 200.20 | 207.30 | 1,140 | +7.30(+3.65%) |
Mar 01, 2002 | 208.40 | 208.80 | 198.00 | 200.00 | 3,710 | -7.60(-3.66%) |
Feb 28, 2002 | 206.10 | 208.77 | 199.20 | 207.60 | 1,635 | +4.20(+2.06%) |
Feb 27, 2002 | 206.00 | 222.80 | 200.00 | 203.40 | 3,260 | -2.60(-1.26%) |
Feb 26, 2002 | 212.70 | 213.00 | 203.20 | 206.00 | 2,160 | -6.60(-3.10%) |
Feb 25, 2002 | 207.00 | 213.20 | 204.00 | 212.60 | 3,415 | +7.80(+3.81%) |
Feb 22, 2002 | 195.20 | 206.80 | 195.00 | 204.80 | 5,230 | +4.80(+2.40%) |
Feb 21, 2002 | 196.40 | 209.60 | 190.00 | 200.00 | 8,090 | +2.80(+1.42%) |
Feb 20, 2002 | 181.20 | 197.20 | 180.00 | 197.20 | 2,455 | +16.20(+8.95%) |
Feb 19, 2002 | 186.00 | 187.80 | 180.00 | 181.00 | 3,630 | -1.40(-0.77%) |
Feb 18, 2002 | 179.20 | 185.00 | 179.00 | 182.40 | 11,965 | +0.00(+0.00%) |
Feb 15, 2002 | 179.20 | 185.00 | 179.00 | 182.40 | 11,965 | +3.40(+1.90%) |
Feb 14, 2002 | 184.50 | 196.80 | 178.20 | 179.00 | 9,080 | -3.40(-1.86%) |
Feb 13, 2002 | 181.80 | 183.00 | 179.10 | 182.40 | 7,265 | +2.40(+1.33%) |
Feb 12, 2002 | 180.00 | 184.40 | 177.00 | 180.00 | 5,935 | +0.00(+0.00%) |
Feb 11, 2002 | 186.80 | 192.00 | 175.40 | 180.00 | 6,690 | -5.00(-2.70%) |
Feb 08, 2002 | 194.80 | 195.00 | 182.00 | 185.00 | 2,130 | -4.80(-2.53%) |
Feb 07, 2002 | 200.00 | 200.00 | 188.60 | 189.80 | 2,880 | -9.80(-4.91%) |
Feb 06, 2002 | 190.00 | 200.00 | 180.60 | 199.60 | 7,610 | +9.60(+5.05%) |
Feb 05, 2002 | 198.00 | 199.00 | 190.00 | 190.00 | 8,955 | -5.00(-2.56%) |
Feb 04, 2002 | 210.00 | 210.00 | 194.60 | 195.00 | 3,365 | -13.20(-6.34%) |
Feb 01, 2002 | 200.40 | 212.00 | 200.40 | 208.20 | 7,155 | +8.80(+4.41%) |
Jan 31, 2002 | 218.20 | 220.00 | 195.20 | 199.40 | 14,280 | -18.60(-8.53%) |
Jan 30, 2002 | 233.00 | 235.00 | 217.00 | 218.00 | 14,700 | -15.00(-6.44%) |
Jan 29, 2002 | 228.20 | 234.00 | 226.60 | 233.00 | 2,820 | +1.00(+0.43%) |
Jan 28, 2002 | 240.00 | 240.20 | 223.00 | 232.00 | 6,115 | -8.00(-3.33%) |
Jan 25, 2002 | 243.60 | 244.00 | 240.00 | 240.00 | 1,400 | -3.60(-1.48%) |
Jan 24, 2002 | 240.00 | 246.20 | 240.00 | 243.60 | 3,395 | +3.60(+1.50%) |
Jan 23, 2002 | 233.70 | 240.00 | 232.70 | 240.00 | 1,900 | +6.60(+2.83%) |
Jan 22, 2002 | 237.70 | 237.70 | 228.40 | 233.40 | 3,280 | -4.60(-1.93%) |
Jan 21, 2002 | 238.00 | 240.00 | 235.20 | 238.00 | 3,790 | +0.00(+0.00%) |
Jan 18, 2002 | 238.00 | 240.00 | 235.20 | 238.00 | 3,790 | -0.20(-0.08%) |
Jan 17, 2002 | 239.60 | 240.00 | 233.00 | 238.20 | 6,045 | +1.40(+0.59%) |
Jan 16, 2002 | 239.60 | 239.60 | 235.20 | 236.80 | 5,760 | -2.80(-1.17%) |
Jan 15, 2002 | 229.60 | 239.60 | 229.60 | 239.60 | 10,125 | +9.60(+4.17%) |
Jan 14, 2002 | 235.00 | 241.80 | 230.00 | 230.00 | 4,885 | -4.40(-1.88%) |
Jan 11, 2002 | 242.00 | 246.60 | 234.40 | 234.40 | 3,780 | -12.20(-4.95%) |
Jan 10, 2002 | 243.20 | 252.00 | 241.00 | 246.60 | 4,365 | -3.40(-1.36%) |