Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 135.68 | 140.53 | 132.82 | 138.99 | 9,147,975 | +3.08(+2.27%) |
Apr 29, 2002 | 139.87 | 140.44 | 135.16 | 135.90 | 5,135,535 | -2.86(-2.06%) |
Apr 26, 2002 | 144.50 | 144.50 | 138.68 | 138.77 | 5,262,586 | -2.42(-1.72%) |
Apr 25, 2002 | 142.07 | 146.21 | 140.18 | 141.19 | 6,281,535 | -1.98(-1.38%) |
Apr 24, 2002 | 144.72 | 146.08 | 142.64 | 143.17 | 4,935,777 | -1.32(-0.91%) |
Apr 23, 2002 | 147.58 | 149.69 | 143.83 | 144.50 | 4,423,102 | -0.26(-0.18%) |
Apr 22, 2002 | 147.80 | 147.80 | 144.50 | 144.76 | 4,495,946 | -3.70(-2.49%) |
Apr 19, 2002 | 150.44 | 150.44 | 147.67 | 148.46 | 4,467,593 | -0.44(-0.30%) |
Apr 18, 2002 | 148.28 | 149.87 | 145.38 | 148.90 | 6,183,585 | +0.66(+0.45%) |
Apr 17, 2002 | 147.58 | 149.69 | 146.30 | 148.24 | 6,730,242 | +2.42(+1.66%) |
Apr 16, 2002 | 143.17 | 146.96 | 141.81 | 145.82 | 10,131,989 | +5.51(+3.92%) |
Apr 15, 2002 | 145.82 | 146.48 | 139.38 | 140.31 | 15,561,057 | -7.49(-5.07%) |
Apr 12, 2002 | 151.76 | 151.76 | 145.38 | 147.80 | 11,287,296 | -0.88(-0.59%) |
Apr 11, 2002 | 161.68 | 161.98 | 147.58 | 148.68 | 18,131,220 | -15.20(-9.27%) |
Apr 10, 2002 | 160.93 | 164.58 | 160.35 | 163.88 | 5,148,293 | +3.30(+2.06%) |
Apr 09, 2002 | 162.12 | 162.78 | 159.74 | 160.57 | 3,895,536 | -1.81(-1.11%) |
Apr 08, 2002 | 160.79 | 162.51 | 160.27 | 162.38 | 3,896,058 | -1.06(-0.65%) |
Apr 05, 2002 | 165.64 | 166.52 | 161.98 | 163.44 | 3,365,064 | -0.88(-0.54%) |
Apr 04, 2002 | 161.90 | 164.54 | 161.41 | 164.32 | 4,660,179 | +2.42(+1.50%) |
Apr 03, 2002 | 163.44 | 163.97 | 158.59 | 161.90 | 4,339,635 | -1.54(-0.94%) |
Apr 02, 2002 | 163.88 | 163.88 | 161.68 | 163.44 | 3,952,194 | -0.88(-0.54%) |
Apr 01, 2002 | 163.22 | 164.98 | 161.24 | 164.32 | 4,888,561 | -0.66(-0.40%) |
Mar 29, 2002 | 166.08 | 167.14 | 164.05 | 164.98 | 4,246,997 | +0.22(+0.13%) |
Mar 28, 2002 | 166.08 | 167.14 | 164.05 | 164.76 | 4,246,997 | -0.22(-0.13%) |
Mar 27, 2002 | 164.19 | 167.71 | 163.22 | 164.98 | 4,455,245 | +0.62(+0.37%) |
Mar 26, 2002 | 163.44 | 166.61 | 163.00 | 164.36 | 4,542,344 | +1.19(+0.73%) |
Mar 25, 2002 | 167.93 | 168.42 | 163.00 | 163.17 | 5,583,993 | -3.66(-2.19%) |
Mar 22, 2002 | 165.29 | 167.36 | 163.13 | 166.83 | 6,946,526 | +1.85(+1.12%) |
Mar 21, 2002 | 168.72 | 170.05 | 162.25 | 164.98 | 11,418,750 | -5.95(-3.48%) |
Mar 20, 2002 | 175.07 | 176.83 | 169.60 | 170.93 | 6,241,651 | -4.84(-2.76%) |
Mar 19, 2002 | 176.21 | 176.65 | 174.41 | 175.77 | 4,056,545 | +0.00(+0.00%) |
Mar 18, 2002 | 177.31 | 178.64 | 175.02 | 175.77 | 4,539,597 | -1.28(-0.72%) |
Mar 15, 2002 | 178.64 | 180.18 | 175.82 | 177.05 | 7,513,226 | -0.97(-0.54%) |
Mar 14, 2002 | 177.31 | 178.64 | 176.21 | 178.02 | 3,351,331 | +1.81(+1.02%) |
Mar 13, 2002 | 179.52 | 179.56 | 175.86 | 176.21 | 5,351,433 | -4.85(-2.68%) |
Mar 12, 2002 | 178.42 | 182.95 | 177.67 | 181.06 | 4,487,206 | -0.22(-0.12%) |
Mar 11, 2002 | 180.62 | 182.25 | 180.00 | 181.28 | 5,321,265 | +2.42(+1.35%) |
Mar 08, 2002 | 182.82 | 184.32 | 177.27 | 178.86 | 6,378,985 | -1.54(-0.85%) |
Mar 07, 2002 | 183.92 | 184.14 | 177.97 | 180.40 | 5,546,515 | -2.64(-1.44%) |
Mar 06, 2002 | 178.42 | 183.57 | 177.97 | 183.04 | 5,592,391 | +4.62(+2.59%) |
Mar 05, 2002 | 175.99 | 179.74 | 175.33 | 178.42 | 5,401,078 | +1.32(+0.75%) |
Mar 04, 2002 | 175.33 | 177.31 | 173.88 | 177.09 | 7,327,860 | +3.30(+1.90%) |
Mar 01, 2002 | 172.25 | 173.79 | 170.49 | 173.79 | 4,566,724 | +4.19(+2.47%) |
Feb 28, 2002 | 172.91 | 174.67 | 169.43 | 169.60 | 5,311,186 | -1.10(-0.64%) |
Feb 27, 2002 | 172.91 | 173.92 | 169.60 | 170.71 | 5,242,088 | +0.00(+0.00%) |
Feb 26, 2002 | 172.69 | 172.91 | 169.60 | 170.71 | 4,263,931 | -1.98(-1.15%) |
Feb 25, 2002 | 167.62 | 173.04 | 167.40 | 172.69 | 5,545,721 | +4.89(+2.91%) |
Feb 22, 2002 | 165.29 | 169.08 | 163.35 | 167.80 | 4,439,854 | +2.51(+1.52%) |
Feb 21, 2002 | 167.31 | 169.43 | 164.67 | 165.29 | 6,273,544 | -0.22(-0.13%) |
Feb 20, 2002 | 160.93 | 166.30 | 159.25 | 165.51 | 4,995,795 | +5.15(+3.21%) |
Feb 19, 2002 | 162.56 | 163.00 | 160.00 | 160.35 | 3,847,230 | -3.13(-1.91%) |
Feb 18, 2002 | 167.40 | 167.40 | 163.09 | 163.48 | 5,024,919 | +0.00(+0.00%) |
Feb 15, 2002 | 167.40 | 167.40 | 163.09 | 163.48 | 5,018,790 | -3.92(-2.34%) |
Feb 14, 2002 | 167.84 | 171.15 | 165.38 | 167.40 | 4,625,107 | -0.44(-0.26%) |
Feb 13, 2002 | 166.08 | 169.03 | 165.20 | 167.84 | 4,258,324 | +2.64(+1.60%) |
Feb 12, 2002 | 165.20 | 165.64 | 162.78 | 165.20 | 3,706,764 | -1.32(-0.79%) |
Feb 11, 2002 | 164.10 | 166.96 | 163.22 | 166.52 | 3,579,464 | +2.42(+1.48%) |
Feb 08, 2002 | 164.76 | 166.30 | 159.60 | 164.10 | 5,156,010 | +0.22(+0.13%) |
Feb 07, 2002 | 163.04 | 166.70 | 161.01 | 163.88 | 5,437,533 | +1.06(+0.65%) |
Feb 06, 2002 | 160.13 | 163.39 | 158.33 | 162.82 | 7,538,400 | +3.30(+2.07%) |
Feb 05, 2002 | 154.63 | 161.10 | 154.58 | 159.52 | 10,073,265 | +5.33(+3.46%) |
Feb 04, 2002 | 158.15 | 158.15 | 152.95 | 154.19 | 9,021,084 | -8.15(-5.02%) |