Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 113.65 | 117.30 | 110.00 | 110.00 | 5,120 | -1.10(-0.99%) |
Apr 29, 2002 | 125.30 | 126.79 | 109.00 | 111.10 | 6,060 | -15.00(-11.90%) |
Apr 26, 2002 | 129.50 | 132.40 | 125.50 | 126.10 | 2,290 | -3.90(-3.00%) |
Apr 25, 2002 | 128.50 | 130.00 | 126.50 | 130.00 | 1,650 | +1.40(+1.09%) |
Apr 24, 2002 | 128.50 | 130.69 | 128.00 | 128.60 | 1,600 | -1.90(-1.46%) |
Apr 23, 2002 | 130.00 | 131.50 | 128.50 | 130.50 | 1,130 | +0.50(+0.38%) |
Apr 22, 2002 | 128.50 | 130.00 | 124.50 | 130.00 | 1,140 | -0.50(-0.38%) |
Apr 19, 2002 | 128.60 | 132.00 | 128.50 | 130.50 | 1,530 | +1.29(+1.00%) |
Apr 18, 2002 | 129.90 | 131.00 | 128.00 | 129.21 | 2,120 | -0.79(-0.61%) |
Apr 17, 2002 | 135.00 | 135.50 | 130.00 | 130.00 | 2,610 | +1.20(+0.93%) |
Apr 16, 2002 | 125.70 | 130.00 | 125.70 | 128.80 | 3,960 | +3.10(+2.47%) |
Apr 15, 2002 | 130.00 | 130.00 | 125.70 | 125.70 | 2,390 | -4.30(-3.31%) |
Apr 12, 2002 | 124.90 | 132.10 | 124.90 | 130.00 | 5,460 | +5.09(+4.08%) |
Apr 11, 2002 | 125.50 | 125.50 | 119.00 | 124.91 | 7,050 | -1.59(-1.26%) |
Apr 10, 2002 | 130.51 | 135.00 | 123.50 | 126.50 | 3,440 | -3.50(-2.69%) |
Apr 09, 2002 | 130.65 | 132.50 | 129.50 | 130.00 | 1,680 | -0.60(-0.46%) |
Apr 08, 2002 | 128.20 | 134.50 | 125.50 | 130.60 | 8,270 | +1.60(+1.24%) |
Apr 05, 2002 | 120.50 | 129.00 | 120.50 | 129.00 | 7,680 | +9.00(+7.50%) |
Apr 04, 2002 | 109.60 | 120.50 | 109.00 | 120.00 | 9,260 | +11.30(+10.40%) |
Apr 03, 2002 | 120.40 | 124.50 | 107.50 | 108.70 | 13,230 | -10.80(-9.04%) |
Apr 02, 2002 | 135.80 | 136.00 | 118.50 | 119.50 | 10,720 | -17.20(-12.58%) |
Apr 01, 2002 | 143.00 | 143.60 | 135.60 | 136.70 | 3,290 | -5.10(-3.60%) |
Mar 29, 2002 | 141.00 | 145.00 | 140.00 | 141.80 | 13,210 | +0.00(+0.00%) |
Mar 28, 2002 | 141.00 | 145.00 | 140.00 | 141.80 | 13,210 | +2.60(+1.87%) |
Mar 27, 2002 | 149.75 | 150.00 | 137.50 | 139.20 | 12,450 | -10.40(-6.95%) |
Mar 26, 2002 | 162.40 | 162.50 | 149.50 | 149.60 | 4,740 | -11.90(-7.37%) |
Mar 25, 2002 | 169.51 | 172.00 | 161.50 | 161.50 | 2,160 | -8.50(-5.00%) |
Mar 22, 2002 | 172.00 | 172.00 | 167.00 | 170.00 | 1,620 | +0.90(+0.53%) |
Mar 21, 2002 | 165.71 | 171.00 | 165.70 | 169.10 | 1,240 | +2.20(+1.32%) |
Mar 20, 2002 | 165.00 | 169.50 | 165.00 | 166.90 | 4,500 | +1.40(+0.85%) |
Mar 19, 2002 | 165.00 | 167.60 | 164.10 | 165.50 | 7,860 | +1.30(+0.79%) |
Mar 18, 2002 | 166.00 | 166.00 | 164.02 | 164.20 | 3,100 | +0.70(+0.43%) |
Mar 15, 2002 | 159.05 | 171.60 | 158.00 | 163.50 | 5,910 | +3.50(+2.19%) |
Mar 14, 2002 | 154.70 | 161.00 | 154.70 | 160.00 | 1,630 | +2.48(+1.57%) |
Mar 13, 2002 | 157.20 | 162.50 | 155.00 | 157.52 | 830 | -0.68(-0.43%) |
Mar 12, 2002 | 157.10 | 162.50 | 156.50 | 158.20 | 4,550 | -3.50(-2.16%) |
Mar 11, 2002 | 158.80 | 162.00 | 155.00 | 161.70 | 8,060 | +1.20(+0.75%) |
Mar 08, 2002 | 161.80 | 161.80 | 158.80 | 160.50 | 6,610 | +0.00(+0.00%) |
Mar 07, 2002 | 154.60 | 162.80 | 149.70 | 160.50 | 9,100 | +6.70(+4.36%) |
Mar 06, 2002 | 137.40 | 154.00 | 136.80 | 153.80 | 9,830 | +19.80(+14.78%) |
Mar 05, 2002 | 131.90 | 136.00 | 131.90 | 134.00 | 1,760 | +1.40(+1.06%) |
Mar 04, 2002 | 140.10 | 140.20 | 128.50 | 132.60 | 3,440 | -8.40(-5.96%) |
Mar 01, 2002 | 135.00 | 141.00 | 135.00 | 141.00 | 3,160 | +8.50(+6.42%) |
Feb 28, 2002 | 132.60 | 138.60 | 130.50 | 132.50 | 3,020 | -5.48(-3.97%) |
Feb 27, 2002 | 134.40 | 141.00 | 134.40 | 137.98 | 2,580 | +3.58(+2.66%) |
Feb 26, 2002 | 132.60 | 137.50 | 132.60 | 134.40 | 1,310 | -0.70(-0.52%) |
Feb 25, 2002 | 134.90 | 139.70 | 132.50 | 135.10 | 3,240 | -0.90(-0.66%) |
Feb 22, 2002 | 139.90 | 139.90 | 133.20 | 136.00 | 3,130 | -1.90(-1.38%) |
Feb 21, 2002 | 124.10 | 140.00 | 124.10 | 137.90 | 10,340 | +8.40(+6.49%) |
Feb 20, 2002 | 123.00 | 131.45 | 123.00 | 129.50 | 4,370 | +6.40(+5.20%) |
Feb 19, 2002 | 130.50 | 132.40 | 122.50 | 123.10 | 5,050 | -9.50(-7.16%) |
Feb 18, 2002 | 121.30 | 135.00 | 120.80 | 132.60 | 7,490 | +0.00(+0.00%) |
Feb 15, 2002 | 121.30 | 135.00 | 120.80 | 132.60 | 7,490 | +7.40(+5.91%) |
Feb 14, 2002 | 127.00 | 127.70 | 120.80 | 125.20 | 22,080 | -3.40(-2.65%) |
Feb 13, 2002 | 122.30 | 135.00 | 122.30 | 128.60 | 36,720 | +6.80(+5.59%) |
Feb 12, 2002 | 137.50 | 138.90 | 116.50 | 121.80 | 46,850 | -19.40(-13.74%) |
Feb 11, 2002 | 154.90 | 159.40 | 139.80 | 141.20 | 17,810 | -16.30(-10.35%) |
Feb 08, 2002 | 167.50 | 167.50 | 154.00 | 157.50 | 12,260 | -9.50(-5.69%) |
Feb 07, 2002 | 161.20 | 168.00 | 161.10 | 167.00 | 7,880 | +5.40(+3.34%) |
Feb 06, 2002 | 151.60 | 167.00 | 151.50 | 161.60 | 9,200 | +11.60(+7.73%) |
Feb 05, 2002 | 168.65 | 170.60 | 148.20 | 150.00 | 17,270 | -18.00(-10.71%) |
Feb 04, 2002 | 205.70 | 207.70 | 165.80 | 168.00 | 23,720 | -37.90(-18.41%) |