Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 336.00 | 342.90 | 331.00 | 331.00 | 99,300 | -23.00(-6.50%) |
May 28, 2002 | 363.00 | 363.50 | 352.25 | 354.00 | 86,900 | -8.00(-2.21%) |
May 27, 2002 | 359.00 | 366.00 | 356.00 | 362.00 | 67,400 | +0.00(+0.00%) |
May 24, 2002 | 359.00 | 366.00 | 356.00 | 362.00 | 67,200 | +3.00(+0.84%) |
May 23, 2002 | 351.00 | 361.00 | 348.50 | 359.00 | 930,000 | +7.60(+2.16%) |
May 22, 2002 | 357.00 | 363.97 | 348.00 | 351.40 | 117,800 | -7.00(-1.95%) |
May 21, 2002 | 366.00 | 366.49 | 356.02 | 358.40 | 101,900 | -7.61(-2.08%) |
May 20, 2002 | 366.25 | 369.99 | 359.98 | 366.01 | 93,400 | +2.76(+0.76%) |
May 17, 2002 | 354.25 | 366.00 | 354.00 | 363.25 | 91,900 | +6.00(+1.68%) |
May 16, 2002 | 368.25 | 369.25 | 352.93 | 357.25 | 233,400 | -14.00(-3.77%) |
May 15, 2002 | 375.00 | 382.99 | 371.01 | 371.25 | 149,400 | -4.75(-1.26%) |
May 14, 2002 | 362.00 | 382.00 | 359.50 | 376.00 | 222,500 | +12.25(+3.37%) |
May 13, 2002 | 367.00 | 368.00 | 357.50 | 363.75 | 116,900 | +1.74(+0.48%) |
May 10, 2002 | 377.50 | 377.50 | 362.00 | 362.01 | 119,600 | -14.49(-3.85%) |
May 09, 2002 | 372.00 | 378.75 | 370.00 | 376.50 | 88,500 | +6.00(+1.62%) |
May 08, 2002 | 375.00 | 382.00 | 362.03 | 370.50 | 138,800 | -1.50(-0.40%) |
May 07, 2002 | 368.00 | 378.46 | 368.00 | 372.00 | 141,500 | +4.00(+1.09%) |
May 06, 2002 | 378.25 | 384.00 | 368.00 | 368.00 | 174,400 | -15.25(-3.98%) |
May 03, 2002 | 385.25 | 385.90 | 380.00 | 383.25 | 166,800 | -5.00(-1.29%) |
May 02, 2002 | 382.00 | 391.00 | 376.21 | 388.25 | 129,000 | +6.25(+1.64%) |
May 01, 2002 | 368.25 | 382.00 | 365.00 | 382.00 | 142,400 | +12.25(+3.31%) |
Apr 30, 2002 | 372.50 | 379.70 | 368.00 | 369.75 | 140,800 | -0.45(-0.12%) |
Apr 29, 2002 | 363.40 | 374.49 | 363.40 | 370.20 | 130,500 | +4.80(+1.31%) |
Apr 26, 2002 | 372.00 | 374.95 | 364.00 | 365.40 | 122,700 | -6.05(-1.63%) |
Apr 25, 2002 | 378.25 | 379.00 | 367.50 | 371.45 | 133,100 | -6.80(-1.80%) |
Apr 24, 2002 | 378.89 | 383.00 | 372.00 | 378.25 | 138,100 | -0.64(-0.17%) |
Apr 23, 2002 | 367.00 | 379.99 | 364.00 | 378.89 | 159,600 | +10.94(+2.97%) |
Apr 22, 2002 | 368.00 | 368.00 | 363.25 | 367.95 | 147,800 | +0.95(+0.26%) |
Apr 19, 2002 | 367.00 | 369.00 | 364.10 | 367.00 | 59,500 | -0.97(-0.26%) |
Apr 18, 2002 | 368.00 | 372.00 | 363.00 | 367.97 | 313,500 | -1.53(-0.41%) |
Apr 17, 2002 | 354.85 | 369.95 | 352.50 | 369.50 | 193,700 | +15.60(+4.41%) |
Apr 16, 2002 | 356.74 | 356.75 | 347.00 | 353.90 | 201,800 | -2.85(-0.80%) |
Apr 15, 2002 | 353.00 | 356.75 | 348.11 | 356.75 | 148,900 | +1.75(+0.49%) |
Apr 12, 2002 | 345.00 | 355.00 | 342.00 | 355.00 | 137,700 | +11.90(+3.47%) |
Apr 11, 2002 | 343.50 | 344.75 | 335.05 | 343.10 | 107,800 | +1.10(+0.32%) |
Apr 10, 2002 | 349.50 | 352.00 | 339.26 | 342.00 | 133,900 | -7.01(-2.01%) |
Apr 09, 2002 | 342.80 | 349.90 | 342.00 | 349.01 | 144,100 | +6.01(+1.75%) |
Apr 08, 2002 | 331.00 | 344.97 | 328.06 | 343.00 | 137,100 | +11.25(+3.39%) |
Apr 05, 2002 | 324.90 | 334.95 | 323.00 | 331.75 | 143,400 | +7.25(+2.23%) |
Apr 04, 2002 | 319.00 | 324.50 | 316.25 | 324.50 | 94,000 | +5.50(+1.72%) |
Apr 03, 2002 | 318.50 | 321.50 | 315.00 | 319.00 | 129,300 | +0.50(+0.16%) |
Apr 02, 2002 | 315.70 | 321.50 | 314.01 | 318.50 | 91,300 | +2.80(+0.89%) |
Apr 01, 2002 | 313.75 | 315.73 | 311.51 | 315.70 | 116,800 | +0.20(+0.06%) |
Mar 29, 2002 | 321.00 | 323.99 | 315.00 | 315.50 | 115,400 | +0.00(+0.00%) |
Mar 28, 2002 | 321.00 | 323.99 | 315.00 | 315.50 | 115,400 | -3.75(-1.17%) |
Mar 27, 2002 | 320.00 | 322.00 | 313.03 | 319.25 | 179,300 | -3.00(-0.93%) |
Mar 26, 2002 | 301.00 | 322.99 | 301.00 | 322.25 | 223,000 | +22.00(+7.33%) |
Mar 25, 2002 | 299.00 | 302.96 | 292.01 | 300.25 | 337,600 | +7.50(+2.56%) |
Mar 22, 2002 | 278.00 | 293.50 | 278.00 | 292.75 | 185,900 | +14.50(+5.21%) |
Mar 21, 2002 | 275.00 | 279.50 | 268.00 | 278.25 | 235,300 | +4.25(+1.55%) |
Mar 20, 2002 | 292.00 | 292.00 | 273.00 | 274.00 | 151,900 | -17.50(-6.00%) |
Mar 19, 2002 | 285.00 | 291.72 | 282.25 | 291.50 | 145,200 | +6.50(+2.28%) |
Mar 18, 2002 | 290.00 | 292.50 | 284.90 | 285.00 | 185,700 | -3.60(-1.25%) |
Mar 15, 2002 | 286.24 | 291.28 | 284.25 | 288.60 | 195,200 | +2.36(+0.82%) |
Mar 14, 2002 | 291.00 | 297.00 | 286.23 | 286.24 | 142,300 | -4.76(-1.64%) |
Mar 13, 2002 | 296.00 | 302.95 | 291.00 | 291.00 | 91,800 | -5.75(-1.94%) |
Mar 12, 2002 | 292.25 | 298.39 | 291.00 | 296.75 | 63,200 | +2.50(+0.85%) |
Mar 11, 2002 | 292.01 | 299.00 | 290.00 | 294.25 | 79,800 | +0.85(+0.29%) |
Mar 08, 2002 | 296.80 | 297.89 | 288.95 | 293.40 | 106,600 | -2.35(-0.79%) |
Mar 07, 2002 | 300.90 | 302.50 | 288.00 | 295.75 | 117,000 | -3.15(-1.05%) |
Mar 06, 2002 | 291.00 | 300.00 | 285.00 | 298.90 | 136,600 | +8.22(+2.83%) |
Mar 05, 2002 | 296.60 | 299.75 | 290.68 | 290.68 | 125,000 | -9.92(-3.30%) |
Mar 04, 2002 | 300.00 | 306.99 | 292.00 | 300.60 | 141,600 | +0.60(+0.20%) |