Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 287.55 | 321.57 | 268.11 | 320.76 | 6,144 | +35.64(+12.50%) |
May 28, 2002 | 283.50 | 298.89 | 263.25 | 285.12 | 2,955 | +17.01(+6.34%) |
May 27, 2002 | 311.04 | 324.00 | 266.57 | 268.11 | 3,944 | +0.00(+0.00%) |
May 24, 2002 | 311.04 | 324.00 | 266.57 | 268.11 | 3,944 | -35.64(-11.73%) |
May 23, 2002 | 267.30 | 303.75 | 267.30 | 303.75 | 3,777 | +12.96(+4.46%) |
May 22, 2002 | 275.40 | 294.03 | 267.22 | 290.79 | 4,022 | +16.20(+5.90%) |
May 21, 2002 | 285.93 | 294.84 | 274.59 | 274.59 | 13,377 | -8.99(-3.17%) |
May 20, 2002 | 283.50 | 291.60 | 283.50 | 283.58 | 6,133 | -13.61(-4.58%) |
May 17, 2002 | 303.75 | 303.75 | 283.50 | 297.19 | 5,733 | -6.56(-2.16%) |
May 16, 2002 | 321.57 | 321.57 | 292.49 | 303.75 | 3,866 | +5.59(+1.87%) |
May 15, 2002 | 317.93 | 319.95 | 298.16 | 298.16 | 5,911 | -10.45(-3.39%) |
May 14, 2002 | 298.89 | 315.09 | 290.79 | 308.61 | 9,055 | +12.15(+4.10%) |
May 13, 2002 | 277.02 | 298.89 | 276.29 | 296.46 | 4,300 | +19.36(+6.99%) |
May 10, 2002 | 309.42 | 315.09 | 268.92 | 277.10 | 5,922 | -12.96(-4.47%) |
May 09, 2002 | 308.61 | 314.28 | 287.55 | 290.06 | 2,766 | -42.04(-12.66%) |
May 08, 2002 | 308.61 | 332.10 | 283.50 | 332.10 | 6,300 | +25.92(+8.47%) |
May 07, 2002 | 340.20 | 340.20 | 287.55 | 306.18 | 6,655 | -34.02(-10.00%) |
May 06, 2002 | 400.14 | 400.14 | 340.20 | 340.20 | 3,644 | -28.35(-7.69%) |
May 03, 2002 | 360.45 | 390.42 | 360.45 | 368.55 | 5,533 | -22.68(-5.80%) |
May 02, 2002 | 381.51 | 391.23 | 364.50 | 391.23 | 1,277 | +8.91(+2.33%) |
May 01, 2002 | 359.64 | 384.67 | 356.40 | 382.32 | 5,422 | +4.86(+1.29%) |
Apr 30, 2002 | 343.44 | 396.09 | 343.44 | 377.46 | 2,511 | +31.59(+9.13%) |
Apr 29, 2002 | 400.13 | 400.13 | 344.25 | 345.87 | 6,066 | -17.09(-4.71%) |
Apr 26, 2002 | 372.60 | 379.89 | 362.96 | 362.96 | 3,933 | -12.07(-3.22%) |
Apr 25, 2002 | 396.90 | 416.26 | 375.03 | 375.03 | 3,000 | -5.67(-1.49%) |
Apr 24, 2002 | 386.37 | 435.78 | 370.17 | 380.70 | 6,344 | +4.86(+1.29%) |
Apr 23, 2002 | 359.64 | 400.06 | 352.43 | 375.84 | 1,655 | +11.26(+3.09%) |
Apr 22, 2002 | 365.31 | 396.90 | 364.50 | 364.58 | 3,600 | -16.12(-4.23%) |
Apr 19, 2002 | 345.06 | 388.80 | 345.06 | 380.70 | 2,400 | +8.91(+2.40%) |
Apr 18, 2002 | 367.74 | 371.79 | 348.30 | 371.79 | 688 | +27.54(+8.00%) |
Apr 17, 2002 | 391.23 | 411.48 | 334.53 | 344.25 | 5,488 | -43.74(-11.27%) |
Apr 16, 2002 | 366.93 | 387.99 | 348.30 | 387.99 | 3,888 | +33.21(+9.36%) |
Apr 15, 2002 | 356.40 | 364.50 | 352.39 | 354.78 | 1,811 | +3.24(+0.92%) |
Apr 12, 2002 | 319.14 | 364.50 | 318.33 | 351.54 | 7,144 | +28.35(+8.77%) |
Apr 11, 2002 | 324.00 | 324.00 | 312.66 | 323.19 | 1,566 | -21.06(-6.12%) |
Apr 10, 2002 | 301.73 | 348.30 | 301.32 | 344.25 | 5,222 | +41.31(+13.64%) |
Apr 09, 2002 | 302.94 | 302.94 | 277.02 | 302.94 | 988 | +4.05(+1.36%) |
Apr 08, 2002 | 280.54 | 298.89 | 275.51 | 298.89 | 1,355 | +3.24(+1.10%) |
Apr 05, 2002 | 303.75 | 319.95 | 295.65 | 295.65 | 2,066 | -5.67(-1.88%) |
Apr 04, 2002 | 291.60 | 301.32 | 291.60 | 301.32 | 522 | +12.96(+4.49%) |
Apr 03, 2002 | 289.98 | 303.75 | 279.45 | 288.36 | 1,977 | +10.53(+3.79%) |
Apr 02, 2002 | 302.94 | 303.75 | 267.30 | 277.83 | 1,722 | -25.92(-8.53%) |
Apr 01, 2002 | 283.50 | 303.75 | 263.25 | 303.75 | 4,188 | +16.20(+5.63%) |
Mar 29, 2002 | 277.02 | 291.60 | 263.25 | 287.55 | 7,277 | +0.00(+0.00%) |
Mar 28, 2002 | 277.02 | 291.60 | 263.25 | 287.55 | 7,277 | +4.05(+1.43%) |
Mar 27, 2002 | 287.53 | 291.60 | 275.40 | 283.50 | 3,922 | +0.00(+0.00%) |
Mar 26, 2002 | 302.94 | 302.94 | 275.40 | 283.50 | 1,455 | +8.10(+2.94%) |
Mar 25, 2002 | 302.94 | 319.95 | 268.92 | 275.40 | 4,266 | -16.20(-5.56%) |
Mar 22, 2002 | 284.31 | 306.99 | 284.31 | 291.60 | 4,166 | +8.10(+2.86%) |
Mar 21, 2002 | 283.50 | 283.50 | 275.40 | 283.50 | 2,444 | +4.05(+1.45%) |
Mar 20, 2002 | 279.45 | 283.50 | 275.48 | 279.45 | 2,133 | -4.05(-1.43%) |
Mar 19, 2002 | 286.74 | 287.55 | 277.02 | 283.50 | 1,588 | +4.05(+1.45%) |
Mar 18, 2002 | 302.94 | 302.94 | 262.44 | 279.45 | 58,722 | -20.25(-6.76%) |
Mar 15, 2002 | 315.50 | 324.00 | 297.27 | 299.70 | 11,700 | -14.58(-4.64%) |
Mar 14, 2002 | 306.18 | 322.38 | 291.60 | 314.28 | 2,011 | +8.10(+2.65%) |
Mar 13, 2002 | 324.00 | 324.00 | 306.18 | 306.18 | 722 | -9.72(-3.08%) |
Mar 12, 2002 | 324.00 | 328.05 | 307.80 | 315.90 | 1,577 | -0.81(-0.26%) |
Mar 11, 2002 | 314.28 | 324.00 | 314.28 | 316.71 | 488 | -7.29(-2.25%) |
Mar 08, 2002 | 303.75 | 336.15 | 303.75 | 324.00 | 1,944 | +0.00(+0.00%) |
Mar 07, 2002 | 290.79 | 324.00 | 289.98 | 324.00 | 2,777 | +0.81(+0.25%) |
Mar 06, 2002 | 290.79 | 323.19 | 289.98 | 323.19 | 1,233 | +25.11(+8.42%) |
Mar 05, 2002 | 309.42 | 320.64 | 287.55 | 298.08 | 2,922 | -11.34(-3.66%) |
Mar 04, 2002 | 322.79 | 324.00 | 299.70 | 309.42 | 2,933 | -10.53(-3.29%) |