Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 180.00 | 181.00 | 155.20 | 159.80 | 101,755 | -85.42(-34.83%) |
May 27, 2002 | 265.00 | 267.80 | 243.00 | 245.22 | 11,035 | +0.00(+0.00%) |
May 24, 2002 | 265.00 | 267.80 | 243.00 | 245.22 | 11,035 | -19.58(-7.39%) |
May 23, 2002 | 250.80 | 267.80 | 250.60 | 264.80 | 28,640 | +18.80(+7.64%) |
May 22, 2002 | 244.80 | 257.00 | 237.40 | 246.00 | 12,320 | +1.80(+0.74%) |
May 21, 2002 | 262.20 | 271.00 | 239.00 | 244.20 | 31,685 | -18.20(-6.94%) |
May 20, 2002 | 266.00 | 270.98 | 254.00 | 262.40 | 15,290 | -10.60(-3.88%) |
May 17, 2002 | 285.60 | 285.60 | 263.00 | 273.00 | 19,030 | -11.00(-3.87%) |
May 16, 2002 | 275.00 | 285.20 | 268.20 | 284.00 | 28,645 | +7.60(+2.75%) |
May 15, 2002 | 279.00 | 279.80 | 261.40 | 276.40 | 37,960 | -2.40(-0.86%) |
May 14, 2002 | 256.40 | 280.00 | 256.10 | 278.80 | 36,765 | +23.40(+9.16%) |
May 13, 2002 | 244.40 | 262.00 | 227.40 | 255.40 | 16,385 | +14.20(+5.89%) |
May 10, 2002 | 256.40 | 257.40 | 240.00 | 241.20 | 11,055 | -14.00(-5.49%) |
May 09, 2002 | 256.60 | 265.00 | 247.00 | 255.20 | 50,000 | +3.20(+1.27%) |
May 08, 2002 | 235.40 | 260.00 | 235.00 | 252.00 | 22,495 | +24.00(+10.53%) |
May 07, 2002 | 234.40 | 234.40 | 220.00 | 228.00 | 12,265 | +2.80(+1.24%) |
May 06, 2002 | 248.20 | 252.80 | 221.00 | 225.20 | 25,510 | -20.40(-8.31%) |
May 03, 2002 | 226.80 | 251.00 | 213.60 | 245.60 | 27,235 | +24.80(+11.23%) |
May 02, 2002 | 234.60 | 241.40 | 220.00 | 220.80 | 24,020 | -15.20(-6.44%) |
May 01, 2002 | 221.00 | 245.80 | 205.20 | 236.00 | 41,545 | +13.40(+6.02%) |
Apr 30, 2002 | 205.00 | 224.00 | 192.60 | 222.60 | 19,630 | +15.40(+7.43%) |
Apr 29, 2002 | 219.80 | 224.18 | 206.20 | 207.20 | 25,800 | -15.80(-7.09%) |
Apr 26, 2002 | 223.00 | 245.00 | 222.62 | 223.00 | 24,205 | +4.00(+1.83%) |
Apr 25, 2002 | 229.80 | 236.38 | 217.00 | 219.00 | 34,205 | -19.00(-7.98%) |
Apr 24, 2002 | 241.00 | 246.20 | 229.00 | 238.00 | 28,030 | -5.40(-2.22%) |
Apr 23, 2002 | 238.80 | 245.80 | 232.60 | 243.40 | 23,220 | -1.40(-0.57%) |
Apr 22, 2002 | 252.40 | 253.20 | 238.80 | 244.80 | 33,120 | -7.42(-2.94%) |
Apr 19, 2002 | 248.40 | 258.20 | 245.60 | 252.22 | 54,990 | +3.22(+1.29%) |
Apr 18, 2002 | 238.20 | 252.00 | 238.20 | 249.00 | 44,895 | +9.00(+3.75%) |
Apr 17, 2002 | 256.00 | 259.80 | 237.20 | 240.00 | 26,835 | -13.60(-5.36%) |
Apr 16, 2002 | 230.00 | 255.60 | 229.40 | 253.60 | 45,435 | +24.60(+10.74%) |
Apr 15, 2002 | 243.80 | 249.02 | 221.40 | 229.00 | 29,125 | -11.20(-4.66%) |
Apr 12, 2002 | 214.80 | 244.60 | 214.80 | 240.20 | 36,180 | +21.40(+9.78%) |
Apr 11, 2002 | 227.60 | 230.00 | 211.60 | 218.80 | 37,080 | -8.20(-3.61%) |
Apr 10, 2002 | 246.00 | 249.38 | 225.20 | 227.00 | 68,225 | -16.00(-6.58%) |
Apr 09, 2002 | 260.00 | 261.80 | 242.40 | 243.00 | 21,750 | -16.80(-6.47%) |
Apr 08, 2002 | 266.78 | 266.80 | 256.60 | 259.80 | 36,150 | -2.80(-1.07%) |
Apr 05, 2002 | 272.80 | 276.00 | 256.40 | 262.60 | 15,140 | -3.40(-1.28%) |
Apr 04, 2002 | 272.20 | 279.20 | 260.40 | 266.00 | 14,830 | -9.20(-3.34%) |
Apr 03, 2002 | 270.00 | 280.00 | 266.00 | 275.20 | 20,470 | +9.00(+3.38%) |
Apr 02, 2002 | 304.60 | 305.00 | 266.00 | 266.20 | 78,135 | -33.60(-11.21%) |
Apr 01, 2002 | 304.90 | 307.60 | 296.00 | 299.80 | 17,870 | -4.00(-1.32%) |
Mar 29, 2002 | 302.20 | 308.20 | 292.60 | 303.80 | 21,095 | +0.00(+0.00%) |
Mar 28, 2002 | 302.20 | 308.20 | 292.60 | 303.80 | 21,040 | +3.20(+1.06%) |
Mar 27, 2002 | 303.60 | 305.20 | 295.60 | 300.60 | 19,280 | +0.60(+0.20%) |
Mar 26, 2002 | 305.60 | 320.80 | 293.20 | 300.00 | 39,145 | +1.00(+0.33%) |
Mar 25, 2002 | 319.40 | 319.60 | 283.60 | 299.00 | 23,585 | -15.60(-4.96%) |
Mar 22, 2002 | 312.60 | 320.00 | 306.60 | 314.60 | 36,680 | +5.20(+1.68%) |
Mar 21, 2002 | 294.00 | 311.00 | 291.00 | 309.40 | 41,330 | +12.00(+4.03%) |
Mar 20, 2002 | 309.00 | 309.00 | 293.00 | 297.40 | 18,510 | -11.60(-3.75%) |
Mar 19, 2002 | 302.20 | 312.20 | 290.00 | 309.00 | 48,740 | +4.80(+1.58%) |
Mar 18, 2002 | 339.00 | 341.20 | 301.20 | 304.20 | 63,145 | -30.80(-9.19%) |
Mar 15, 2002 | 334.60 | 344.00 | 331.00 | 335.00 | 26,215 | -2.40(-0.71%) |
Mar 14, 2002 | 338.80 | 350.00 | 335.00 | 337.40 | 23,435 | -1.40(-0.41%) |
Mar 13, 2002 | 344.80 | 344.80 | 330.00 | 338.80 | 20,605 | -3.20(-0.94%) |
Mar 12, 2002 | 338.00 | 349.00 | 332.00 | 342.00 | 24,805 | -2.20(-0.64%) |
Mar 11, 2002 | 338.00 | 345.00 | 331.78 | 344.20 | 32,905 | +4.40(+1.29%) |
Mar 08, 2002 | 338.00 | 340.00 | 324.40 | 339.80 | 85,565 | +15.40(+4.75%) |
Mar 07, 2002 | 319.20 | 325.00 | 311.20 | 324.40 | 148,755 | +14.80(+4.78%) |
Mar 06, 2002 | 329.00 | 352.40 | 305.00 | 309.60 | 403,410 | -60.20(-16.28%) |
Mar 05, 2002 | 446.00 | 472.00 | 337.00 | 369.80 | 396,650 | -75.40(-16.94%) |
Mar 04, 2002 | 481.80 | 503.40 | 432.00 | 445.20 | 76,290 | -36.80(-7.63%) |