Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 163.57 | 164.68 | 161.81 | 163.42 | 0 | -0.15(-0.09%) |
May 30, 2002 | 164.79 | 164.79 | 162.85 | 163.57 | 0 | -1.22(-0.74%) |
May 29, 2002 | 168.48 | 168.48 | 164.41 | 164.79 | 0 | -3.69(-2.19%) |
May 28, 2002 | 169.47 | 169.99 | 167.93 | 168.48 | 0 | -0.99(-0.58%) |
May 27, 2002 | 169.75 | 169.87 | 169.02 | 169.47 | 0 | -0.28(-0.16%) |
May 24, 2002 | 170.57 | 171.10 | 169.32 | 169.75 | 0 | -0.82(-0.48%) |
May 23, 2002 | 170.61 | 170.97 | 169.43 | 170.57 | 0 | -0.04(-0.02%) |
May 22, 2002 | 173.50 | 173.50 | 170.28 | 170.61 | 0 | -2.89(-1.67%) |
May 21, 2002 | 174.30 | 174.30 | 173.19 | 173.50 | 0 | -0.80(-0.46%) |
May 20, 2002 | 174.30 | 0 | +0.00(+0.00%) | |||
May 17, 2002 | 174.30 | 0 | +0.00(+0.00%) | |||
May 16, 2002 | 172.52 | 174.30 | 172.10 | 174.30 | 0 | +1.78(+1.03%) |
May 15, 2002 | 174.00 | 174.39 | 172.33 | 172.52 | 0 | -1.48(-0.85%) |
May 14, 2002 | 171.51 | 174.39 | 171.51 | 174.00 | 0 | +2.49(+1.45%) |
May 13, 2002 | 171.57 | 171.80 | 170.78 | 171.51 | 0 | -0.06(-0.03%) |
May 10, 2002 | 170.24 | 171.81 | 169.70 | 171.57 | 0 | +1.33(+0.78%) |
May 09, 2002 | 170.24 | 0 | +0.00(+0.00%) | |||
May 08, 2002 | 167.59 | 170.60 | 167.59 | 170.24 | 0 | +2.65(+1.58%) |
May 07, 2002 | 169.50 | 169.50 | 166.44 | 167.59 | 0 | -1.91(-1.13%) |
May 06, 2002 | 170.47 | 170.47 | 168.96 | 169.50 | 0 | -0.97(-0.57%) |
May 03, 2002 | 171.24 | 171.36 | 170.29 | 170.47 | 0 | -0.77(-0.45%) |
May 02, 2002 | 167.85 | 171.24 | 167.85 | 171.24 | 0 | +3.39(+2.02%) |
May 01, 2002 | 167.85 | 0 | +0.00(+0.00%) | |||
Apr 30, 2002 | 166.80 | 168.31 | 166.80 | 167.85 | 0 | +1.05(+0.63%) |
Apr 29, 2002 | 167.60 | 167.60 | 165.87 | 166.80 | 0 | -0.80(-0.48%) |
Apr 26, 2002 | 167.81 | 168.24 | 166.90 | 167.60 | 0 | -0.21(-0.13%) |
Apr 25, 2002 | 170.84 | 170.84 | 167.24 | 167.81 | 0 | -3.03(-1.77%) |
Apr 24, 2002 | 170.34 | 171.35 | 169.92 | 170.84 | 0 | +0.50(+0.29%) |
Apr 23, 2002 | 171.31 | 171.72 | 169.70 | 170.34 | 0 | -0.97(-0.57%) |
Apr 22, 2002 | 172.45 | 172.52 | 170.83 | 171.31 | 0 | -1.14(-0.66%) |
Apr 19, 2002 | 173.76 | 173.76 | 172.07 | 172.45 | 0 | -1.31(-0.75%) |
Apr 18, 2002 | 173.23 | 174.07 | 173.23 | 173.76 | 0 | +0.53(+0.31%) |
Apr 17, 2002 | 172.67 | 174.09 | 172.67 | 173.23 | 0 | +0.56(+0.32%) |
Apr 16, 2002 | 170.74 | 172.70 | 170.74 | 172.67 | 0 | +1.93(+1.13%) |
Apr 15, 2002 | 170.23 | 170.82 | 170.23 | 170.74 | 0 | +0.51(+0.30%) |
Apr 12, 2002 | 170.63 | 170.63 | 169.76 | 170.23 | 0 | -0.40(-0.23%) |
Apr 11, 2002 | 170.51 | 171.56 | 170.19 | 170.63 | 0 | +0.12(+0.07%) |
Apr 10, 2002 | 171.16 | 171.30 | 169.76 | 170.51 | 0 | -0.65(-0.38%) |
Apr 09, 2002 | 171.41 | 171.64 | 170.56 | 171.16 | 0 | -0.25(-0.15%) |
Apr 08, 2002 | 171.63 | 171.98 | 170.45 | 171.41 | 0 | -0.22(-0.13%) |
Apr 05, 2002 | 171.80 | 172.52 | 171.36 | 171.63 | 0 | -0.17(-0.10%) |
Apr 04, 2002 | 174.95 | 174.95 | 171.40 | 171.80 | 0 | -3.15(-1.80%) |
Apr 03, 2002 | 175.27 | 175.28 | 173.80 | 174.95 | 0 | -0.32(-0.18%) |
Apr 02, 2002 | 173.57 | 175.74 | 173.57 | 175.27 | 0 | +1.70(+0.98%) |
Apr 01, 2002 | 173.57 | 0 | +0.00(+0.00%) | |||
Mar 29, 2002 | 173.57 | 0 | +0.00(+0.00%) | |||
Mar 28, 2002 | 173.57 | 0 | +0.00(+0.00%) | |||
Mar 27, 2002 | 171.87 | 173.57 | 171.87 | 173.57 | 0 | +1.70(+0.99%) |
Mar 26, 2002 | 172.11 | 172.41 | 170.61 | 171.87 | 0 | -0.24(-0.14%) |
Mar 25, 2002 | 172.16 | 173.54 | 171.85 | 172.11 | 0 | -0.05(-0.03%) |
Mar 22, 2002 | 171.77 | 173.32 | 171.77 | 172.16 | 0 | +0.39(+0.23%) |
Mar 21, 2002 | 170.30 | 172.17 | 169.62 | 171.77 | 0 | +1.47(+0.86%) |
Mar 20, 2002 | 171.72 | 171.81 | 170.30 | 170.30 | 0 | -1.42(-0.83%) |
Mar 19, 2002 | 170.23 | 172.24 | 170.23 | 171.72 | 0 | +1.49(+0.88%) |
Mar 18, 2002 | 169.72 | 170.53 | 169.72 | 170.23 | 0 | +0.51(+0.30%) |
Mar 15, 2002 | 169.09 | 170.26 | 168.83 | 169.72 | 0 | +0.63(+0.37%) |
Mar 14, 2002 | 168.70 | 169.40 | 168.27 | 169.09 | 0 | +0.39(+0.23%) |
Mar 13, 2002 | 168.80 | 170.39 | 168.37 | 168.70 | 0 | -0.10(-0.06%) |
Mar 12, 2002 | 169.21 | 169.21 | 167.64 | 168.80 | 0 | -0.41(-0.24%) |
Mar 11, 2002 | 170.48 | 171.85 | 168.88 | 169.21 | 0 | -1.27(-0.74%) |
Mar 08, 2002 | 167.24 | 170.57 | 167.24 | 170.48 | 0 | +3.24(+1.94%) |
Mar 07, 2002 | 164.04 | 167.64 | 164.04 | 167.24 | 0 | +3.20(+1.95%) |
Mar 06, 2002 | 164.39 | 164.72 | 163.71 | 164.04 | 0 | -0.35(-0.21%) |
Mar 05, 2002 | 162.88 | 164.39 | 162.88 | 164.39 | 0 | +1.51(+0.93%) |
Mar 04, 2002 | 161.33 | 163.95 | 161.33 | 162.88 | 0 | +1.55(+0.96%) |