Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 265.00 | 265.00 | 255.00 | 257.00 | 140 | -5.00(-1.91%) |
May 28, 2002 | 256.00 | 262.00 | 254.00 | 262.00 | 100 | +4.00(+1.55%) |
May 27, 2002 | 262.00 | 262.00 | 258.00 | 258.00 | 90 | +0.00(+0.00%) |
May 24, 2002 | 262.00 | 262.00 | 258.00 | 258.00 | 90 | -2.00(-0.77%) |
May 23, 2002 | 260.00 | 260.00 | 260.00 | 260.00 | 1,000 | -2.00(-0.76%) |
May 22, 2002 | 256.00 | 262.00 | 256.00 | 262.00 | 100 | +8.00(+3.15%) |
May 21, 2002 | 250.00 | 254.00 | 248.00 | 254.00 | 210 | +9.75(+3.99%) |
May 20, 2002 | 252.00 | 254.00 | 244.00 | 244.25 | 150 | -5.75(-2.30%) |
May 17, 2002 | 255.00 | 255.01 | 246.00 | 250.00 | 110,000 | -5.00(-1.96%) |
May 16, 2002 | 260.00 | 260.00 | 250.00 | 255.00 | 70,000 | -7.00(-2.67%) |
May 15, 2002 | 262.00 | 262.00 | 262.00 | 262.00 | 0 | +0.00(+0.00%) |
May 14, 2002 | 262.00 | 262.00 | 262.00 | 262.00 | 90 | -2.00(-0.76%) |
May 13, 2002 | 269.00 | 269.00 | 258.00 | 264.00 | 320 | -6.00(-2.22%) |
May 10, 2002 | 274.00 | 274.00 | 270.00 | 270.00 | 130 | -4.00(-1.46%) |
May 09, 2002 | 277.00 | 277.00 | 274.00 | 274.00 | 130 | -3.00(-1.08%) |
May 08, 2002 | 275.00 | 277.00 | 275.00 | 277.00 | 150 | +0.00(+0.00%) |
May 07, 2002 | 277.00 | 277.00 | 277.00 | 277.00 | 200 | +0.00(+0.00%) |
May 06, 2002 | 277.00 | 277.00 | 277.00 | 277.00 | 10 | +0.10(+0.04%) |
May 03, 2002 | 277.00 | 282.00 | 276.90 | 276.90 | 520 | -0.10(-0.04%) |
May 02, 2002 | 278.00 | 278.00 | 277.00 | 277.00 | 230 | +1.00(+0.36%) |
May 01, 2002 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 278.00 | 278.00 | 276.00 | 276.00 | 20 | +0.00(+0.00%) |
Apr 29, 2002 | 272.00 | 282.00 | 272.00 | 276.00 | 190 | +4.00(+1.47%) |
Apr 26, 2002 | 280.00 | 280.00 | 270.00 | 272.00 | 250 | -10.00(-3.55%) |
Apr 25, 2002 | 295.00 | 299.50 | 270.00 | 282.00 | 590 | -11.00(-3.75%) |
Apr 24, 2002 | 293.00 | 293.00 | 293.00 | 293.00 | 10 | +2.00(+0.69%) |
Apr 23, 2002 | 291.00 | 291.00 | 291.00 | 291.00 | 20 | +2.00(+0.69%) |
Apr 22, 2002 | 300.00 | 300.00 | 289.00 | 289.00 | 650 | -13.00(-4.30%) |
Apr 19, 2002 | 302.00 | 302.00 | 302.00 | 302.00 | 70 | +1.99(+0.66%) |
Apr 18, 2002 | 300.00 | 302.00 | 300.00 | 300.01 | 70 | +2.01(+0.67%) |
Apr 17, 2002 | 295.00 | 298.00 | 295.00 | 298.00 | 40 | +1.00(+0.34%) |
Apr 16, 2002 | 289.00 | 297.00 | 289.00 | 297.00 | 90 | +10.00(+3.48%) |
Apr 15, 2002 | 292.00 | 292.00 | 287.00 | 287.00 | 110 | -3.00(-1.03%) |
Apr 12, 2002 | 285.00 | 290.00 | 280.00 | 290.00 | 300 | +5.00(+1.75%) |
Apr 11, 2002 | 285.00 | 285.00 | 285.00 | 285.00 | 30 | +0.10(+0.04%) |
Apr 10, 2002 | 285.00 | 285.00 | 278.00 | 284.90 | 320 | +1.89(+0.67%) |
Apr 09, 2002 | 283.00 | 285.00 | 281.00 | 283.01 | 180 | -1.99(-0.70%) |
Apr 08, 2002 | 287.00 | 287.00 | 285.00 | 285.00 | 70 | -4.00(-1.38%) |
Apr 05, 2002 | 289.00 | 289.00 | 289.00 | 289.00 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 296.00 | 296.00 | 285.00 | 289.00 | 230 | -9.00(-3.02%) |
Apr 03, 2002 | 298.00 | 298.00 | 298.00 | 298.00 | 100 | -2.00(-0.67%) |
Apr 02, 2002 | 303.00 | 305.00 | 300.00 | 300.00 | 170 | +0.00(+0.00%) |
Apr 01, 2002 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 302.00 | 304.00 | 300.00 | 300.00 | 170 | +0.00(+0.00%) |
Mar 28, 2002 | 302.00 | 304.00 | 300.00 | 300.00 | 170 | +0.00(+0.00%) |
Mar 27, 2002 | 300.00 | 300.00 | 300.00 | 300.00 | 10 | +2.00(+0.67%) |
Mar 26, 2002 | 295.00 | 298.00 | 292.00 | 298.00 | 90 | +4.00(+1.36%) |
Mar 25, 2002 | 306.00 | 306.00 | 294.00 | 294.00 | 410 | -14.00(-4.55%) |
Mar 22, 2002 | 306.00 | 308.00 | 306.00 | 308.00 | 230 | +4.00(+1.32%) |
Mar 21, 2002 | 296.00 | 304.00 | 296.00 | 304.00 | 230 | +4.00(+1.33%) |
Mar 20, 2002 | 296.00 | 300.00 | 296.00 | 300.00 | 80 | +2.00(+0.67%) |
Mar 19, 2002 | 298.00 | 298.00 | 298.00 | 298.00 | 10 | +2.00(+0.68%) |
Mar 18, 2002 | 296.00 | 296.00 | 296.00 | 296.00 | 110 | -8.00(-2.63%) |
Mar 15, 2002 | 298.00 | 304.00 | 298.00 | 304.00 | 230 | +1.00(+0.33%) |
Mar 14, 2002 | 303.00 | 303.00 | 303.00 | 303.00 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 305.00 | 305.00 | 303.00 | 303.00 | 30 | -4.00(-1.30%) |
Mar 12, 2002 | 307.00 | 307.00 | 307.00 | 307.00 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 303.00 | 307.90 | 292.00 | 307.00 | 600 | +6.00(+1.99%) |
Mar 08, 2002 | 315.00 | 315.00 | 301.00 | 301.00 | 670 | -12.25(-3.91%) |
Mar 07, 2002 | 307.00 | 313.25 | 307.00 | 313.25 | 210 | +8.25(+2.70%) |
Mar 06, 2002 | 298.00 | 307.00 | 298.00 | 305.00 | 360 | +5.00(+1.67%) |
Mar 05, 2002 | 292.00 | 300.00 | 292.00 | 300.00 | 140 | +8.00(+2.74%) |
Mar 04, 2002 | 292.00 | 292.00 | 292.00 | 292.00 | 1,120 | +0.00(+0.00%) |