Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 302.20 | 308.20 | 292.60 | 303.80 | 21,095 | +0.00(+0.00%) |
Mar 28, 2002 | 302.20 | 308.20 | 292.60 | 303.80 | 21,040 | +3.20(+1.06%) |
Mar 27, 2002 | 303.60 | 305.20 | 295.60 | 300.60 | 19,280 | +0.60(+0.20%) |
Mar 26, 2002 | 305.60 | 320.80 | 293.20 | 300.00 | 39,145 | +1.00(+0.33%) |
Mar 25, 2002 | 319.40 | 319.60 | 283.60 | 299.00 | 23,585 | -15.60(-4.96%) |
Mar 22, 2002 | 312.60 | 320.00 | 306.60 | 314.60 | 36,680 | +5.20(+1.68%) |
Mar 21, 2002 | 294.00 | 311.00 | 291.00 | 309.40 | 41,330 | +12.00(+4.03%) |
Mar 20, 2002 | 309.00 | 309.00 | 293.00 | 297.40 | 18,510 | -11.60(-3.75%) |
Mar 19, 2002 | 302.20 | 312.20 | 290.00 | 309.00 | 48,740 | +4.80(+1.58%) |
Mar 18, 2002 | 339.00 | 341.20 | 301.20 | 304.20 | 63,145 | -30.80(-9.19%) |
Mar 15, 2002 | 334.60 | 344.00 | 331.00 | 335.00 | 26,215 | -2.40(-0.71%) |
Mar 14, 2002 | 338.80 | 350.00 | 335.00 | 337.40 | 23,435 | -1.40(-0.41%) |
Mar 13, 2002 | 344.80 | 344.80 | 330.00 | 338.80 | 20,605 | -3.20(-0.94%) |
Mar 12, 2002 | 338.00 | 349.00 | 332.00 | 342.00 | 24,805 | -2.20(-0.64%) |
Mar 11, 2002 | 338.00 | 345.00 | 331.78 | 344.20 | 32,905 | +4.40(+1.29%) |
Mar 08, 2002 | 338.00 | 340.00 | 324.40 | 339.80 | 85,565 | +15.40(+4.75%) |
Mar 07, 2002 | 319.20 | 325.00 | 311.20 | 324.40 | 148,755 | +14.80(+4.78%) |
Mar 06, 2002 | 329.00 | 352.40 | 305.00 | 309.60 | 403,410 | -60.20(-16.28%) |
Mar 05, 2002 | 446.00 | 472.00 | 337.00 | 369.80 | 396,650 | -75.40(-16.94%) |
Mar 04, 2002 | 481.80 | 503.40 | 432.00 | 445.20 | 76,290 | -36.80(-7.63%) |
Mar 01, 2002 | 408.60 | 482.80 | 407.60 | 482.00 | 27,190 | +73.40(+17.96%) |
Feb 28, 2002 | 419.60 | 422.60 | 404.40 | 408.60 | 14,325 | -11.20(-2.67%) |
Feb 27, 2002 | 440.20 | 453.60 | 419.80 | 419.80 | 26,715 | -19.80(-4.50%) |
Feb 26, 2002 | 416.40 | 448.00 | 414.00 | 439.60 | 25,125 | +24.60(+5.93%) |
Feb 25, 2002 | 401.00 | 421.00 | 388.60 | 415.00 | 27,755 | +16.80(+4.22%) |
Feb 22, 2002 | 399.00 | 401.60 | 384.80 | 398.20 | 32,015 | +1.40(+0.35%) |
Feb 21, 2002 | 453.00 | 454.60 | 393.40 | 396.80 | 60,220 | -53.40(-11.86%) |
Feb 20, 2002 | 440.20 | 457.00 | 405.40 | 450.20 | 46,470 | +8.20(+1.86%) |
Feb 19, 2002 | 489.60 | 490.00 | 437.00 | 442.00 | 77,670 | -45.20(-9.28%) |
Feb 18, 2002 | 495.00 | 497.60 | 485.00 | 487.20 | 21,370 | +0.00(+0.00%) |
Feb 15, 2002 | 495.00 | 497.60 | 485.00 | 487.20 | 21,370 | -7.80(-1.58%) |
Feb 14, 2002 | 509.80 | 521.00 | 494.00 | 495.00 | 20,745 | -15.00(-2.94%) |
Feb 13, 2002 | 500.00 | 515.00 | 500.00 | 510.00 | 24,475 | +10.20(+2.04%) |
Feb 12, 2002 | 507.00 | 515.00 | 495.00 | 499.80 | 30,250 | -12.00(-2.34%) |
Feb 11, 2002 | 493.00 | 523.00 | 487.80 | 511.80 | 27,525 | +17.20(+3.48%) |
Feb 08, 2002 | 491.40 | 506.00 | 471.60 | 494.60 | 31,760 | +2.60(+0.53%) |
Feb 07, 2002 | 508.80 | 517.60 | 490.00 | 492.00 | 32,150 | -20.00(-3.91%) |
Feb 06, 2002 | 516.40 | 526.00 | 500.40 | 512.00 | 18,760 | -4.20(-0.81%) |
Feb 05, 2002 | 508.60 | 524.60 | 479.60 | 516.20 | 33,465 | +4.00(+0.78%) |
Feb 04, 2002 | 567.00 | 570.00 | 508.00 | 512.20 | 38,265 | -53.00(-9.38%) |
Feb 01, 2002 | 569.20 | 579.20 | 560.00 | 565.20 | 15,840 | -3.80(-0.67%) |
Jan 31, 2002 | 584.60 | 590.00 | 560.00 | 569.00 | 34,235 | -15.60(-2.67%) |
Jan 30, 2002 | 586.20 | 586.20 | 534.20 | 584.60 | 84,760 | +4.80(+0.83%) |
Jan 29, 2002 | 600.00 | 604.80 | 574.00 | 579.80 | 179,220 | -0.20(-0.03%) |
Jan 28, 2002 | 568.20 | 587.80 | 553.00 | 580.00 | 27,125 | +20.00(+3.57%) |
Jan 25, 2002 | 545.00 | 580.00 | 538.00 | 560.00 | 74,130 | +23.60(+4.40%) |
Jan 24, 2002 | 563.20 | 591.00 | 530.00 | 536.40 | 111,370 | -25.00(-4.45%) |
Jan 23, 2002 | 563.00 | 566.00 | 548.20 | 561.40 | 30,515 | +2.20(+0.39%) |
Jan 22, 2002 | 603.70 | 605.60 | 555.20 | 559.20 | 32,290 | -38.00(-6.36%) |
Jan 21, 2002 | 597.00 | 619.00 | 590.20 | 597.20 | 31,990 | +0.00(+0.00%) |
Jan 18, 2002 | 597.00 | 619.00 | 590.20 | 597.20 | 31,990 | -9.00(-1.48%) |
Jan 17, 2002 | 584.40 | 606.20 | 580.00 | 606.20 | 11,040 | +27.60(+4.77%) |
Jan 16, 2002 | 627.40 | 627.40 | 573.40 | 578.60 | 12,705 | -51.20(-8.13%) |
Jan 15, 2002 | 614.00 | 637.20 | 605.00 | 629.80 | 9,260 | +12.20(+1.98%) |
Jan 14, 2002 | 623.40 | 627.60 | 601.80 | 617.60 | 14,445 | -4.20(-0.68%) |
Jan 11, 2002 | 658.20 | 662.20 | 620.00 | 621.80 | 14,015 | -41.20(-6.21%) |