Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 205.00 | 224.00 | 192.60 | 222.60 | 19,630 | +15.40(+7.43%) |
Apr 29, 2002 | 219.80 | 224.18 | 206.20 | 207.20 | 25,800 | -15.80(-7.09%) |
Apr 26, 2002 | 223.00 | 245.00 | 222.62 | 223.00 | 24,205 | +4.00(+1.83%) |
Apr 25, 2002 | 229.80 | 236.38 | 217.00 | 219.00 | 34,205 | -19.00(-7.98%) |
Apr 24, 2002 | 241.00 | 246.20 | 229.00 | 238.00 | 28,030 | -5.40(-2.22%) |
Apr 23, 2002 | 238.80 | 245.80 | 232.60 | 243.40 | 23,220 | -1.40(-0.57%) |
Apr 22, 2002 | 252.40 | 253.20 | 238.80 | 244.80 | 33,120 | -7.42(-2.94%) |
Apr 19, 2002 | 248.40 | 258.20 | 245.60 | 252.22 | 54,990 | +3.22(+1.29%) |
Apr 18, 2002 | 238.20 | 252.00 | 238.20 | 249.00 | 44,895 | +9.00(+3.75%) |
Apr 17, 2002 | 256.00 | 259.80 | 237.20 | 240.00 | 26,835 | -13.60(-5.36%) |
Apr 16, 2002 | 230.00 | 255.60 | 229.40 | 253.60 | 45,435 | +24.60(+10.74%) |
Apr 15, 2002 | 243.80 | 249.02 | 221.40 | 229.00 | 29,125 | -11.20(-4.66%) |
Apr 12, 2002 | 214.80 | 244.60 | 214.80 | 240.20 | 36,180 | +21.40(+9.78%) |
Apr 11, 2002 | 227.60 | 230.00 | 211.60 | 218.80 | 37,080 | -8.20(-3.61%) |
Apr 10, 2002 | 246.00 | 249.38 | 225.20 | 227.00 | 68,225 | -16.00(-6.58%) |
Apr 09, 2002 | 260.00 | 261.80 | 242.40 | 243.00 | 21,750 | -16.80(-6.47%) |
Apr 08, 2002 | 266.78 | 266.80 | 256.60 | 259.80 | 36,150 | -2.80(-1.07%) |
Apr 05, 2002 | 272.80 | 276.00 | 256.40 | 262.60 | 15,140 | -3.40(-1.28%) |
Apr 04, 2002 | 272.20 | 279.20 | 260.40 | 266.00 | 14,830 | -9.20(-3.34%) |
Apr 03, 2002 | 270.00 | 280.00 | 266.00 | 275.20 | 20,470 | +9.00(+3.38%) |
Apr 02, 2002 | 304.60 | 305.00 | 266.00 | 266.20 | 78,135 | -33.60(-11.21%) |
Apr 01, 2002 | 304.90 | 307.60 | 296.00 | 299.80 | 17,870 | -4.00(-1.32%) |
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%) |