Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 337.00 | 340.50 | 322.28 | 323.00 | 220,600 | -14.00(-4.15%) |
Jun 27, 2002 | 336.20 | 342.00 | 328.74 | 337.00 | 98,900 | +3.00(+0.90%) |
Jun 26, 2002 | 329.50 | 337.00 | 325.10 | 334.00 | 197,500 | +1.50(+0.45%) |
Jun 25, 2002 | 347.00 | 349.50 | 332.00 | 332.50 | 204,200 | -8.50(-2.49%) |
Jun 21, 2002 | 348.50 | 349.90 | 340.00 | 341.00 | 97,400 | -3.50(-1.02%) |
Jun 20, 2002 | 339.00 | 349.00 | 339.00 | 344.50 | 70,000 | +4.50(+1.32%) |
Jun 19, 2002 | 337.00 | 352.00 | 329.50 | 340.00 | 163,900 | +1.99(+0.59%) |
Jun 18, 2002 | 337.50 | 341.90 | 335.00 | 338.01 | 133,500 | +4.01(+1.20%) |
Jun 17, 2002 | 320.00 | 334.00 | 319.75 | 334.00 | 155,700 | +14.50(+4.54%) |
Jun 14, 2002 | 318.00 | 323.00 | 314.00 | 319.50 | 162,800 | -14.01(-4.20%) |
Jun 12, 2002 | 330.10 | 335.00 | 327.03 | 333.51 | 92,800 | +3.41(+1.03%) |
Jun 11, 2002 | 328.55 | 337.15 | 328.50 | 330.10 | 64,100 | +2.55(+0.78%) |
Jun 10, 2002 | 335.00 | 341.00 | 325.00 | 327.55 | 99,000 | -7.45(-2.22%) |
Jun 07, 2002 | 335.50 | 342.75 | 332.20 | 335.00 | 119,100 | -0.50(-0.15%) |
Jun 06, 2002 | 328.00 | 338.99 | 328.00 | 335.50 | 134,600 | +9.50(+2.91%) |
Jun 05, 2002 | 317.00 | 330.99 | 317.00 | 326.00 | 129,100 | -5.00(-1.51%) |
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%) |