Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 321.00 | 323.99 | 315.00 | 315.50 | 115,400 | +0.00(+0.00%) |
Mar 28, 2002 | 321.00 | 323.99 | 315.00 | 315.50 | 115,400 | -3.75(-1.17%) |
Mar 27, 2002 | 320.00 | 322.00 | 313.03 | 319.25 | 179,300 | -3.00(-0.93%) |
Mar 26, 2002 | 301.00 | 322.99 | 301.00 | 322.25 | 223,000 | +22.00(+7.33%) |
Mar 25, 2002 | 299.00 | 302.96 | 292.01 | 300.25 | 337,600 | +7.50(+2.56%) |
Mar 22, 2002 | 278.00 | 293.50 | 278.00 | 292.75 | 185,900 | +14.50(+5.21%) |
Mar 21, 2002 | 275.00 | 279.50 | 268.00 | 278.25 | 235,300 | +4.25(+1.55%) |
Mar 20, 2002 | 292.00 | 292.00 | 273.00 | 274.00 | 151,900 | -17.50(-6.00%) |
Mar 19, 2002 | 285.00 | 291.72 | 282.25 | 291.50 | 145,200 | +6.50(+2.28%) |
Mar 18, 2002 | 290.00 | 292.50 | 284.90 | 285.00 | 185,700 | -3.60(-1.25%) |
Mar 15, 2002 | 286.24 | 291.28 | 284.25 | 288.60 | 195,200 | +2.36(+0.82%) |
Mar 14, 2002 | 291.00 | 297.00 | 286.23 | 286.24 | 142,300 | -4.76(-1.64%) |
Mar 13, 2002 | 296.00 | 302.95 | 291.00 | 291.00 | 91,800 | -5.75(-1.94%) |
Mar 12, 2002 | 292.25 | 298.39 | 291.00 | 296.75 | 63,200 | +2.50(+0.85%) |
Mar 11, 2002 | 292.01 | 299.00 | 290.00 | 294.25 | 79,800 | +0.85(+0.29%) |
Mar 08, 2002 | 296.80 | 297.89 | 288.95 | 293.40 | 106,600 | -2.35(-0.79%) |
Mar 07, 2002 | 300.90 | 302.50 | 288.00 | 295.75 | 117,000 | -3.15(-1.05%) |
Mar 06, 2002 | 291.00 | 300.00 | 285.00 | 298.90 | 136,600 | +8.22(+2.83%) |
Mar 05, 2002 | 296.60 | 299.75 | 290.68 | 290.68 | 125,000 | -9.92(-3.30%) |
Mar 04, 2002 | 300.00 | 306.99 | 292.00 | 300.60 | 141,600 | +0.60(+0.20%) |
Mar 01, 2002 | 292.25 | 301.40 | 290.10 | 300.00 | 127,200 | +7.75(+2.65%) |
Feb 28, 2002 | 284.00 | 295.50 | 281.25 | 292.25 | 123,700 | +9.21(+3.25%) |
Feb 27, 2002 | 288.00 | 289.90 | 275.00 | 283.04 | 204,100 | -3.46(-1.21%) |
Feb 26, 2002 | 277.75 | 286.50 | 274.25 | 286.50 | 160,500 | +10.70(+3.88%) |
Feb 25, 2002 | 263.55 | 280.00 | 263.55 | 275.80 | 188,800 | +13.25(+5.05%) |
Feb 22, 2002 | 257.50 | 262.94 | 249.01 | 262.55 | 226,100 | +5.30(+2.06%) |
Feb 21, 2002 | 252.00 | 259.99 | 251.48 | 257.25 | 62,500 | +3.32(+1.31%) |
Feb 20, 2002 | 262.00 | 263.00 | 248.53 | 253.93 | 97,700 | -7.57(-2.89%) |
Feb 19, 2002 | 263.00 | 263.05 | 257.25 | 261.50 | 59,400 | +2.50(+0.97%) |
Feb 18, 2002 | 259.50 | 261.50 | 255.50 | 259.00 | 44,700 | +0.00(+0.00%) |
Feb 15, 2002 | 259.50 | 261.50 | 255.50 | 259.00 | 44,700 | +1.40(+0.54%) |
Feb 14, 2002 | 261.00 | 262.75 | 256.00 | 257.60 | 50,300 | -2.50(-0.96%) |
Feb 13, 2002 | 255.05 | 265.99 | 255.05 | 260.10 | 81,900 | +5.30(+2.08%) |
Feb 12, 2002 | 249.90 | 254.80 | 247.00 | 254.80 | 103,300 | +4.90(+1.96%) |
Feb 11, 2002 | 248.00 | 251.45 | 246.40 | 249.90 | 96,300 | -0.10(-0.04%) |
Feb 08, 2002 | 244.00 | 250.00 | 238.55 | 250.00 | 117,300 | +5.99(+2.45%) |
Feb 07, 2002 | 250.00 | 250.00 | 242.03 | 244.01 | 127,400 | -5.99(-2.40%) |
Feb 06, 2002 | 250.00 | 256.00 | 248.00 | 250.00 | 225,300 | +0.00(+0.00%) |
Feb 05, 2002 | 249.75 | 251.20 | 242.00 | 250.00 | 165,300 | +1.25(+0.50%) |
Feb 04, 2002 | 242.75 | 251.74 | 242.50 | 248.75 | 116,100 | +6.63(+2.74%) |
Feb 01, 2002 | 238.50 | 245.00 | 237.57 | 242.12 | 116,400 | +2.15(+0.90%) |
Jan 31, 2002 | 241.00 | 241.00 | 233.41 | 239.97 | 102,600 | -1.03(-0.43%) |
Jan 30, 2002 | 233.00 | 242.00 | 229.75 | 241.00 | 140,900 | +8.00(+3.43%) |
Jan 29, 2002 | 233.00 | 238.75 | 230.00 | 233.00 | 134,000 | -1.00(-0.43%) |
Jan 28, 2002 | 215.00 | 236.50 | 215.00 | 234.00 | 234,400 | +17.06(+7.86%) |
Jan 25, 2002 | 215.00 | 217.98 | 212.50 | 216.94 | 138,700 | +6.46(+3.07%) |
Jan 24, 2002 | 208.00 | 212.50 | 207.00 | 210.48 | 76,700 | +3.88(+1.88%) |
Jan 23, 2002 | 205.00 | 207.95 | 202.00 | 206.60 | 111,100 | +2.85(+1.40%) |
Jan 22, 2002 | 202.30 | 203.84 | 200.10 | 203.75 | 80,100 | +1.70(+0.84%) |
Jan 21, 2002 | 201.00 | 203.87 | 199.50 | 202.05 | 48,900 | +0.00(+0.00%) |
Jan 18, 2002 | 201.00 | 203.87 | 199.50 | 202.05 | 48,700 | -2.70(-1.32%) |
Jan 17, 2002 | 197.25 | 204.99 | 197.25 | 204.75 | 62,300 | +6.24(+3.14%) |
Jan 16, 2002 | 198.00 | 200.95 | 197.50 | 198.51 | 43,100 | -0.74(-0.37%) |
Jan 15, 2002 | 196.15 | 200.50 | 196.15 | 199.25 | 51,300 | +3.35(+1.71%) |
Jan 14, 2002 | 194.10 | 199.12 | 192.31 | 195.90 | 69,000 | +0.40(+0.20%) |
Jan 11, 2002 | 198.50 | 198.50 | 194.06 | 195.50 | 68,500 | -3.50(-1.76%) |