Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 75.29 | 77.99 | 73.94 | 74.95 | 3,256,193 | -5.40(-6.72%) |
May 28, 2002 | 80.69 | 81.37 | 77.99 | 80.36 | 1,698,675 | +0.00(+0.00%) |
May 27, 2002 | 79.68 | 82.05 | 78.67 | 80.36 | 1,454,268 | +0.00(+0.00%) |
May 24, 2002 | 79.68 | 82.05 | 78.67 | 80.36 | 1,423,407 | -1.69(-2.06%) |
May 23, 2002 | 81.37 | 82.72 | 77.32 | 82.05 | 2,775,701 | -0.34(-0.41%) |
May 22, 2002 | 81.37 | 83.06 | 78.33 | 82.38 | 2,849,716 | +0.00(+0.00%) |
May 21, 2002 | 87.78 | 89.47 | 81.03 | 82.38 | 7,919,799 | -4.73(-5.43%) |
May 20, 2002 | 88.46 | 88.80 | 85.76 | 87.11 | 1,579,049 | -2.03(-2.27%) |
May 17, 2002 | 88.46 | 89.81 | 87.11 | 89.14 | 2,772,680 | +4.73(+5.60%) |
May 16, 2002 | 84.75 | 85.76 | 80.69 | 84.41 | 3,217,334 | +0.00(+0.00%) |
May 15, 2002 | 80.02 | 89.14 | 79.34 | 84.41 | 6,077,832 | +5.40(+6.84%) |
May 14, 2002 | 79.34 | 79.68 | 76.98 | 79.01 | 3,664,505 | +2.36(+3.08%) |
May 13, 2002 | 74.95 | 76.98 | 73.94 | 76.64 | 4,290,983 | +2.03(+2.71%) |
May 10, 2002 | 79.68 | 79.68 | 73.60 | 74.62 | 3,487,331 | -5.74(-7.14%) |
May 09, 2002 | 83.40 | 83.40 | 77.66 | 80.36 | 4,136,289 | -3.38(-4.03%) |
May 08, 2002 | 82.72 | 84.07 | 80.02 | 83.73 | 4,653,121 | +8.44(+11.21%) |
May 07, 2002 | 76.98 | 79.01 | 74.28 | 75.29 | 6,624,193 | +1.69(+2.29%) |
May 06, 2002 | 75.97 | 76.64 | 72.25 | 73.60 | 4,653,032 | -3.71(-4.80%) |
May 03, 2002 | 80.02 | 80.02 | 76.31 | 77.32 | 4,543,683 | -6.41(-7.66%) |
May 02, 2002 | 84.07 | 85.42 | 81.71 | 83.73 | 7,098,080 | -2.03(-2.36%) |
May 01, 2002 | 84.75 | 87.45 | 80.69 | 85.76 | 5,575,690 | +1.69(+2.01%) |
Apr 30, 2002 | 82.72 | 86.10 | 81.03 | 84.07 | 5,796,017 | +2.03(+2.47%) |
Apr 29, 2002 | 84.41 | 85.76 | 80.69 | 82.05 | 6,154,720 | +0.00(+0.00%) |
Apr 26, 2002 | 86.10 | 87.45 | 81.37 | 82.05 | 8,320,470 | -3.71(-4.33%) |
Apr 25, 2002 | 83.06 | 88.49 | 81.03 | 85.76 | 10,048,705 | +8.10(+10.43%) |
Apr 24, 2002 | 83.06 | 94.20 | 75.29 | 77.66 | 14,502,320 | -6.42(-7.63%) |
Apr 23, 2002 | 82.05 | 87.78 | 81.71 | 84.07 | 18,766,588 | -8.44(-9.12%) |
Apr 22, 2002 | 88.46 | 94.20 | 87.45 | 92.51 | 22,560,406 | -27.01(-22.60%) |
Apr 19, 2002 | 119.52 | 121.55 | 116.15 | 119.52 | 4,378,030 | -7.77(-6.10%) |
Apr 18, 2002 | 125.94 | 127.96 | 120.53 | 127.29 | 2,431,126 | -6.75(-5.04%) |
Apr 17, 2002 | 135.05 | 136.07 | 131.68 | 134.04 | 3,721,964 | +1.05(+0.79%) |
Apr 16, 2002 | 131.00 | 133.37 | 113.53 | 132.99 | 2,895,328 | +7.39(+5.89%) |
Apr 15, 2002 | 130.33 | 130.66 | 124.59 | 125.60 | 3,052,214 | -1.01(-0.80%) |
Apr 12, 2002 | 123.57 | 126.95 | 120.53 | 126.61 | 2,437,050 | +6.75(+5.63%) |
Apr 11, 2002 | 125.60 | 127.96 | 117.16 | 119.86 | 5,565,945 | -9.45(-7.31%) |
Apr 10, 2002 | 126.61 | 130.33 | 124.59 | 129.31 | 4,228,341 | +3.04(+2.41%) |
Apr 09, 2002 | 130.33 | 130.33 | 126.28 | 126.28 | 2,310,108 | -7.09(-5.32%) |
Apr 08, 2002 | 130.66 | 134.38 | 127.29 | 133.37 | 3,186,176 | -2.03(-1.50%) |
Apr 05, 2002 | 136.74 | 137.42 | 134.38 | 135.39 | 3,453,063 | +1.35(+1.01%) |
Apr 04, 2002 | 134.04 | 135.39 | 132.01 | 134.04 | 3,712,012 | +0.00(+0.00%) |
Apr 03, 2002 | 137.72 | 138.43 | 133.03 | 134.04 | 4,053,832 | -4.05(-2.93%) |
Apr 02, 2002 | 139.78 | 141.47 | 137.08 | 138.09 | 5,601,546 | -3.38(-2.39%) |
Apr 01, 2002 | 140.12 | 142.82 | 136.07 | 141.47 | 3,405,644 | +0.34(+0.24%) |
Mar 29, 2002 | 142.14 | 143.79 | 138.77 | 141.13 | 1,517,384 | +0.00(+0.00%) |
Mar 28, 2002 | 142.14 | 143.79 | 138.77 | 141.13 | 1,516,881 | -1.35(-0.95%) |
Mar 27, 2002 | 138.77 | 144.17 | 137.42 | 142.48 | 4,607,954 | -0.34(-0.24%) |
Mar 26, 2002 | 140.79 | 144.51 | 139.44 | 142.82 | 4,247,800 | +1.69(+1.20%) |
Mar 25, 2002 | 149.23 | 150.92 | 139.78 | 141.13 | 4,280,558 | -7.09(-4.78%) |
Mar 22, 2002 | 147.55 | 153.29 | 146.19 | 148.22 | 3,076,678 | +1.01(+0.69%) |
Mar 21, 2002 | 143.83 | 147.88 | 141.13 | 147.21 | 3,743,437 | +7.09(+5.06%) |
Mar 20, 2002 | 141.13 | 143.83 | 138.77 | 140.12 | 3,530,543 | -4.73(-3.26%) |
Mar 19, 2002 | 149.23 | 149.23 | 143.16 | 144.84 | 3,340,663 | -5.06(-3.38%) |
Mar 18, 2002 | 151.94 | 152.95 | 148.56 | 149.91 | 2,434,266 | +1.69(+1.14%) |
Mar 15, 2002 | 145.52 | 148.90 | 143.83 | 148.22 | 2,735,865 | +4.39(+3.05%) |
Mar 14, 2002 | 143.83 | 146.19 | 141.47 | 143.83 | 2,324,295 | +0.34(+0.24%) |
Mar 13, 2002 | 146.87 | 148.90 | 143.49 | 143.49 | 2,891,093 | -5.40(-3.63%) |
Mar 12, 2002 | 147.55 | 150.92 | 145.86 | 148.90 | 5,788,702 | -11.48(-7.16%) |
Mar 11, 2002 | 162.06 | 163.08 | 157.00 | 160.38 | 2,156,095 | -2.70(-1.66%) |
Mar 08, 2002 | 162.74 | 165.78 | 161.39 | 163.08 | 3,701,646 | +2.03(+1.26%) |
Mar 07, 2002 | 164.76 | 166.45 | 160.71 | 161.05 | 3,005,092 | +0.34(+0.21%) |
Mar 06, 2002 | 154.30 | 161.39 | 153.29 | 160.71 | 3,022,715 | +6.75(+4.39%) |
Mar 05, 2002 | 154.30 | 158.01 | 152.61 | 153.96 | 3,261,790 | -7.76(-4.80%) |
Mar 04, 2002 | 152.95 | 163.41 | 151.94 | 161.73 | 6,919,306 | +12.49(+8.37%) |