Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2002 | 313.75 | 315.73 | 311.51 | 315.70 | 116,800 | +0.20(+0.06%) |
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%) |