Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 344.45 | 347.63 | 344.45 | 347.38 | 4,189 | -0.98(-0.28%) |
May 28, 2002 | 351.30 | 351.30 | 345.43 | 348.36 | 12,365 | -2.64(-0.75%) |
May 27, 2002 | 354.23 | 354.23 | 349.34 | 351.00 | 4,496 | +0.00(+0.00%) |
May 24, 2002 | 354.23 | 354.23 | 349.34 | 351.00 | 4,496 | -4.22(-1.19%) |
May 23, 2002 | 355.21 | 356.68 | 355.21 | 355.22 | 1,635 | -0.97(-0.27%) |
May 22, 2002 | 357.90 | 358.15 | 352.27 | 356.19 | 11,036 | -0.73(-0.21%) |
May 21, 2002 | 365.00 | 365.00 | 353.25 | 356.92 | 5,314 | -8.07(-2.21%) |
May 20, 2002 | 365.97 | 366.94 | 364.02 | 365.00 | 3,678 | -3.42(-0.93%) |
May 17, 2002 | 371.36 | 371.36 | 367.93 | 368.42 | 40,877 | -1.47(-0.40%) |
May 16, 2002 | 362.06 | 369.89 | 362.06 | 369.89 | 6,744 | +5.87(+1.61%) |
May 15, 2002 | 362.57 | 364.75 | 362.55 | 364.02 | 2,452 | +1.70(+0.47%) |
May 14, 2002 | 361.08 | 362.31 | 361.08 | 362.31 | 817 | +3.19(+0.89%) |
May 13, 2002 | 359.61 | 360.59 | 359.12 | 359.12 | 613 | +1.47(+0.41%) |
May 10, 2002 | 360.10 | 362.06 | 357.66 | 357.66 | 1,532 | -2.45(-0.68%) |
May 09, 2002 | 360.59 | 361.08 | 358.63 | 360.10 | 10,219 | -1.71(-0.47%) |
May 08, 2002 | 359.12 | 362.06 | 358.15 | 361.81 | 1,328 | +2.69(+0.75%) |
May 07, 2002 | 361.08 | 364.02 | 359.12 | 359.12 | 3,065 | -2.94(-0.81%) |
May 06, 2002 | 363.04 | 366.95 | 362.06 | 362.06 | 2,350 | +0.97(+0.27%) |
May 03, 2002 | 361.08 | 361.57 | 361.08 | 361.09 | 613 | -0.97(-0.27%) |
May 02, 2002 | 363.04 | 364.02 | 360.10 | 362.06 | 3,372 | +0.00(+0.00%) |
May 01, 2002 | 352.27 | 362.06 | 352.27 | 362.06 | 5,620 | +11.25(+3.21%) |
Apr 30, 2002 | 348.85 | 352.27 | 348.85 | 350.81 | 2,657 | +2.94(+0.84%) |
Apr 29, 2002 | 347.38 | 350.32 | 347.38 | 347.87 | 2,657 | +1.82(+0.53%) |
Apr 26, 2002 | 345.43 | 347.38 | 344.45 | 346.05 | 2,861 | +2.58(+0.75%) |
Apr 25, 2002 | 342.49 | 343.47 | 340.53 | 343.47 | 1,941 | +0.98(+0.29%) |
Apr 24, 2002 | 352.27 | 352.27 | 336.62 | 342.49 | 15,226 | -10.76(-3.05%) |
Apr 23, 2002 | 356.19 | 356.19 | 353.25 | 353.25 | 7,460 | -1.96(-0.55%) |
Apr 22, 2002 | 353.46 | 357.17 | 352.28 | 355.21 | 2,452 | +1.75(+0.50%) |
Apr 19, 2002 | 354.23 | 354.23 | 353.33 | 353.46 | 510 | +0.69(+0.20%) |
Apr 18, 2002 | 353.25 | 353.25 | 340.45 | 352.76 | 8,175 | -0.64(-0.18%) |
Apr 17, 2002 | 352.27 | 353.74 | 352.27 | 353.40 | 12,365 | +2.59(+0.74%) |
Apr 16, 2002 | 350.32 | 352.27 | 348.36 | 350.81 | 13,182 | -0.49(-0.14%) |
Apr 15, 2002 | 356.19 | 356.19 | 351.30 | 351.30 | 6,744 | -2.94(-0.83%) |
Apr 12, 2002 | 346.40 | 354.23 | 346.40 | 354.23 | 2,759 | +8.81(+2.55%) |
Apr 11, 2002 | 347.87 | 349.34 | 344.95 | 345.43 | 7,255 | -3.43(-0.98%) |
Apr 10, 2002 | 347.38 | 353.25 | 346.40 | 348.85 | 6,540 | +0.00(+0.00%) |
Apr 09, 2002 | 345.91 | 350.32 | 342.49 | 348.85 | 9,197 | +4.40(+1.28%) |
Apr 08, 2002 | 343.47 | 345.91 | 343.47 | 344.45 | 408 | -0.98(-0.28%) |
Apr 05, 2002 | 342.98 | 346.40 | 342.49 | 345.43 | 1,226 | +2.45(+0.71%) |
Apr 04, 2002 | 336.62 | 343.47 | 336.62 | 342.98 | 6,131 | +6.36(+1.89%) |
Apr 03, 2002 | 337.60 | 339.55 | 336.62 | 336.62 | 2,657 | +0.49(+0.15%) |
Apr 02, 2002 | 332.21 | 338.57 | 332.21 | 336.13 | 4,598 | +2.45(+0.73%) |
Apr 01, 2002 | 337.60 | 337.60 | 331.82 | 333.68 | 1,737 | -4.31(-1.27%) |
Mar 29, 2002 | 335.64 | 338.57 | 335.15 | 337.99 | 8,175 | +0.00(+0.00%) |
Mar 28, 2002 | 335.64 | 338.57 | 335.15 | 337.99 | 8,175 | +3.82(+1.14%) |
Mar 27, 2002 | 326.83 | 334.17 | 326.83 | 334.17 | 1,532 | +7.34(+2.25%) |
Mar 26, 2002 | 328.79 | 330.63 | 326.83 | 326.83 | 10,219 | -1.96(-0.60%) |
Mar 25, 2002 | 339.55 | 339.55 | 328.79 | 328.79 | 10,219 | -11.25(-3.31%) |
Mar 22, 2002 | 341.51 | 342.48 | 340.04 | 340.04 | 1,430 | -2.45(-0.71%) |
Mar 21, 2002 | 338.57 | 342.49 | 337.60 | 342.49 | 2,350 | +2.94(+0.86%) |
Mar 20, 2002 | 341.51 | 341.52 | 333.19 | 339.55 | 6,438 | -2.95(-0.86%) |
Mar 19, 2002 | 345.42 | 345.42 | 342.49 | 342.50 | 1,021 | -2.91(-0.84%) |
Mar 18, 2002 | 346.40 | 349.30 | 344.54 | 345.40 | 7,766 | +0.96(+0.28%) |
Mar 15, 2002 | 328.79 | 344.45 | 327.81 | 344.45 | 14,102 | +16.64(+5.07%) |
Mar 14, 2002 | 323.41 | 330.75 | 323.41 | 327.81 | 5,211 | +4.40(+1.36%) |
Mar 13, 2002 | 323.90 | 323.90 | 319.00 | 323.41 | 11,036 | +0.00(+0.00%) |
Mar 12, 2002 | 320.96 | 324.88 | 320.96 | 323.41 | 2,146 | +1.96(+0.61%) |
Mar 11, 2002 | 322.92 | 324.39 | 320.96 | 321.45 | 8,992 | -1.47(-0.45%) |
Mar 08, 2002 | 322.92 | 324.87 | 321.69 | 322.92 | 4,496 | -0.02(-0.01%) |
Mar 07, 2002 | 322.92 | 323.42 | 321.45 | 322.94 | 664,254 | +1.00(+0.31%) |
Mar 06, 2002 | 319.98 | 321.94 | 319.98 | 321.94 | 21,358 | +2.45(+0.77%) |
Mar 05, 2002 | 318.51 | 320.96 | 318.51 | 319.49 | 8,277 | +0.00(+0.00%) |
Mar 04, 2002 | 321.94 | 322.67 | 319.00 | 319.49 | 6,642 | -3.43(-1.06%) |