Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 227.50 | 231.56 | 223.88 | 224.25 | 39,464 | +0.00(+0.00%) |
Jun 27, 2002 | 236.25 | 236.25 | 222.19 | 224.25 | 33,496 | -4.19(-1.83%) |
Jun 26, 2002 | 212.50 | 228.75 | 211.56 | 228.44 | 45,312 | +8.19(+3.72%) |
Jun 25, 2002 | 228.12 | 231.88 | 218.50 | 220.25 | 34,920 | -6.31(-2.79%) |
Jun 21, 2002 | 237.88 | 238.44 | 218.75 | 226.56 | 53,728 | -5.06(-2.19%) |
Jun 20, 2002 | 233.69 | 242.19 | 228.75 | 231.62 | 64,600 | +1.00(+0.43%) |
Jun 19, 2002 | 215.00 | 231.19 | 215.00 | 230.62 | 62,568 | +10.12(+4.59%) |
Jun 18, 2002 | 218.12 | 223.44 | 217.00 | 220.50 | 57,504 | +6.75(+3.16%) |
Jun 17, 2002 | 207.50 | 216.88 | 207.19 | 213.75 | 41,744 | +10.00(+4.91%) |
Jun 14, 2002 | 194.69 | 205.00 | 192.19 | 203.75 | 33,440 | -7.81(-3.69%) |
Jun 12, 2002 | 204.00 | 212.50 | 202.19 | 211.56 | 29,104 | +7.38(+3.61%) |
Jun 11, 2002 | 206.25 | 213.75 | 203.19 | 204.19 | 24,016 | -2.06(-1.00%) |
Jun 10, 2002 | 218.69 | 219.88 | 205.62 | 206.25 | 58,304 | -10.81(-4.98%) |
Jun 07, 2002 | 206.25 | 217.12 | 198.75 | 217.06 | 53,272 | +9.75(+4.70%) |
Jun 06, 2002 | 198.44 | 209.44 | 198.12 | 207.31 | 73,664 | +13.50(+6.97%) |
Jun 05, 2002 | 182.19 | 194.69 | 182.19 | 193.81 | 36,008 | -6.13(-3.06%) |
May 31, 2002 | 193.75 | 199.94 | 192.19 | 199.94 | 62,728 | +28.06(+16.33%) |
May 28, 2002 | 179.69 | 182.19 | 170.69 | 171.88 | 488,800 | -5.12(-2.90%) |
May 27, 2002 | 177.56 | 180.19 | 173.50 | 177.00 | 21,344 | +0.00(+0.00%) |
May 24, 2002 | 177.56 | 180.19 | 173.50 | 177.00 | 21,344 | +1.00(+0.57%) |
May 23, 2002 | 171.56 | 177.50 | 166.31 | 176.00 | 25,848 | +4.62(+2.70%) |
May 22, 2002 | 167.50 | 175.56 | 165.94 | 171.38 | 25,544 | +1.38(+0.81%) |
May 21, 2002 | 178.12 | 178.19 | 165.69 | 170.00 | 35,264 | -9.38(-5.23%) |
May 20, 2002 | 174.00 | 181.88 | 171.94 | 179.38 | 59,712 | +10.38(+6.14%) |
May 17, 2002 | 156.38 | 171.88 | 153.12 | 169.00 | 76,552 | +12.62(+8.07%) |
May 16, 2002 | 180.00 | 180.06 | 154.75 | 156.38 | 73,032 | -25.38(-13.96%) |
May 15, 2002 | 183.44 | 184.81 | 180.81 | 181.75 | 16,760 | -1.06(-0.58%) |
May 14, 2002 | 177.19 | 186.50 | 173.19 | 182.81 | 25,656 | +5.62(+3.17%) |
May 13, 2002 | 180.31 | 180.31 | 168.75 | 177.19 | 52,736 | -3.12(-1.73%) |
May 10, 2002 | 203.75 | 203.75 | 179.38 | 180.31 | 38,712 | -20.94(-10.40%) |
May 09, 2002 | 199.69 | 203.06 | 194.31 | 201.25 | 13,896 | +2.19(+1.10%) |
May 08, 2002 | 205.00 | 205.62 | 192.81 | 199.06 | 20,776 | -3.25(-1.61%) |
May 07, 2002 | 194.69 | 202.31 | 194.69 | 202.31 | 16,688 | +9.19(+4.76%) |
May 06, 2002 | 202.81 | 204.62 | 192.19 | 193.12 | 22,560 | -7.19(-3.59%) |
May 03, 2002 | 204.38 | 204.38 | 199.75 | 200.31 | 20,376 | -0.94(-0.47%) |
May 02, 2002 | 197.56 | 202.81 | 191.88 | 201.25 | 29,104 | +3.69(+1.87%) |
May 01, 2002 | 191.81 | 198.12 | 186.88 | 197.56 | 23,712 | +7.31(+3.84%) |
Apr 30, 2002 | 192.19 | 196.88 | 188.12 | 190.25 | 15,576 | -1.31(-0.68%) |
Apr 29, 2002 | 185.00 | 193.62 | 184.50 | 191.56 | 19,856 | +5.94(+3.20%) |
Apr 26, 2002 | 190.69 | 191.25 | 184.06 | 185.62 | 16,112 | -5.00(-2.62%) |
Apr 25, 2002 | 193.38 | 193.38 | 187.81 | 190.62 | 15,696 | -2.69(-1.39%) |
Apr 24, 2002 | 201.88 | 201.88 | 191.88 | 193.31 | 27,912 | -6.13(-3.07%) |
Apr 23, 2002 | 196.25 | 202.50 | 194.38 | 199.44 | 39,568 | +4.88(+2.51%) |
Apr 22, 2002 | 187.62 | 196.88 | 187.62 | 194.56 | 30,056 | +7.31(+3.90%) |
Apr 19, 2002 | 184.94 | 188.44 | 183.44 | 187.25 | 20,488 | +3.81(+2.08%) |
Apr 18, 2002 | 184.44 | 184.81 | 180.81 | 183.44 | 11,920 | -0.94(-0.51%) |
Apr 17, 2002 | 180.06 | 187.38 | 176.88 | 184.38 | 26,400 | +4.38(+2.43%) |
Apr 16, 2002 | 175.94 | 182.00 | 169.38 | 180.00 | 22,696 | -0.88(-0.48%) |
Apr 15, 2002 | 180.00 | 185.94 | 176.62 | 180.88 | 21,944 | +1.50(+0.84%) |
Apr 12, 2002 | 180.00 | 182.19 | 174.38 | 179.38 | 45,160 | +1.56(+0.88%) |
Apr 11, 2002 | 175.00 | 181.12 | 173.50 | 177.81 | 31,704 | +5.31(+3.08%) |
Apr 10, 2002 | 181.88 | 185.50 | 171.94 | 172.50 | 30,320 | -13.06(-7.04%) |
Apr 09, 2002 | 188.38 | 190.88 | 180.62 | 185.56 | 44,744 | -0.06(-0.03%) |
Apr 08, 2002 | 166.31 | 186.19 | 165.19 | 185.62 | 45,536 | +17.75(+10.57%) |
Apr 05, 2002 | 165.00 | 169.50 | 165.00 | 167.88 | 11,984 | +3.75(+2.28%) |
Apr 04, 2002 | 161.25 | 165.12 | 160.69 | 164.12 | 13,576 | +3.69(+2.30%) |
Apr 03, 2002 | 161.25 | 163.88 | 158.44 | 160.44 | 15,224 | -0.81(-0.50%) |
Apr 02, 2002 | 162.56 | 162.56 | 156.56 | 161.25 | 22,264 | -1.25(-0.77%) |