Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2002 | 902.05 | 906.25 | 893.18 | 895.58 | 455,000 | +2.91(+0.33%) |
Mar 29, 2002 | 905.19 | 914.93 | 892.67 | 892.67 | 654,200 | -9.79(-1.08%) |
Mar 28, 2002 | 888.32 | 903.98 | 884.84 | 902.46 | 608,000 | +21.43(+2.43%) |
Mar 27, 2002 | 872.57 | 884.18 | 872.57 | 881.03 | 465,600 | +1.62(+0.18%) |
Mar 26, 2002 | 901.43 | 903.77 | 879.41 | 879.41 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 901.43 | 903.77 | 879.41 | 879.41 | 0 | -16.57(-1.85%) |
Mar 23, 2002 | 890.32 | 908.40 | 883.26 | 895.98 | 664,200 | +10.34(+1.17%) |
Mar 22, 2002 | 875.61 | 891.56 | 875.61 | 885.64 | 648,200 | -1.84(-0.21%) |
Mar 21, 2002 | 895.33 | 903.79 | 882.10 | 887.48 | 760,400 | -2.50(-0.28%) |
Mar 20, 2002 | 872.65 | 890.44 | 869.86 | 889.98 | 701,800 | +20.27(+2.33%) |
Mar 19, 2002 | 877.19 | 878.32 | 863.65 | 869.71 | 753,800 | +0.00(+0.00%) |
Mar 18, 2002 | 877.19 | 878.32 | 863.65 | 869.71 | 0 | +9.35(+1.09%) |
Mar 16, 2002 | 847.57 | 868.02 | 845.40 | 860.36 | 717,200 | +3.50(+0.41%) |
Mar 15, 2002 | 846.64 | 856.86 | 829.05 | 856.86 | 686,400 | +7.73(+0.91%) |
Mar 14, 2002 | 841.93 | 854.48 | 839.48 | 849.13 | 593,000 | +3.10(+0.37%) |
Mar 13, 2002 | 824.48 | 846.03 | 824.48 | 846.03 | 651,600 | +19.01(+2.30%) |
Mar 12, 2002 | 828.22 | 830.38 | 818.43 | 827.02 | 541,800 | +0.00(+0.00%) |
Mar 11, 2002 | 828.22 | 830.38 | 818.43 | 827.02 | 0 | +1.75(+0.21%) |
Mar 09, 2002 | 828.90 | 833.72 | 815.54 | 825.27 | 626,600 | -4.17(-0.50%) |
Mar 08, 2002 | 847.86 | 850.08 | 826.20 | 829.44 | 734,600 | -13.62(-1.62%) |
Mar 07, 2002 | 840.45 | 850.61 | 837.05 | 843.06 | 905,000 | +1.11(+0.13%) |
Mar 06, 2002 | 847.86 | 847.86 | 834.95 | 841.95 | 763,000 | +7.74(+0.93%) |
Mar 05, 2002 | 842.21 | 847.39 | 834.21 | 834.21 | 621,800 | +0.00(+0.00%) |
Mar 04, 2002 | 842.21 | 847.39 | 834.21 | 834.21 | 0 | +14.22(+1.73%) |
Mar 01, 2002 | 825.12 | 826.60 | 815.52 | 819.99 | 676,000 | -2.12(-0.26%) |
Feb 28, 2002 | 800.70 | 822.11 | 800.70 | 822.11 | 695,000 | +20.97(+2.62%) |
Feb 27, 2002 | 806.22 | 810.43 | 795.42 | 801.14 | 591,200 | +9.66(+1.22%) |
Feb 26, 2002 | 796.80 | 801.97 | 786.73 | 791.48 | 479,000 | +0.00(+0.00%) |
Feb 25, 2002 | 796.80 | 801.97 | 786.73 | 791.48 | 0 | -0.52(-0.07%) |
Feb 23, 2002 | 774.78 | 792.64 | 773.40 | 792.00 | 683,600 | +4.38(+0.56%) |
Feb 22, 2002 | 788.63 | 789.48 | 772.50 | 787.62 | 639,400 | +10.73(+1.38%) |
Feb 21, 2002 | 774.01 | 780.54 | 769.71 | 776.89 | 589,400 | -5.38(-0.69%) |
Feb 20, 2002 | 794.33 | 797.73 | 779.95 | 782.27 | 678,000 | -8.10(-1.02%) |
Feb 19, 2002 | 783.75 | 795.37 | 782.93 | 790.37 | 869,400 | +0.00(+0.00%) |
Feb 18, 2002 | 783.75 | 795.37 | 782.93 | 790.37 | 0 | +6.78(+0.87%) |
Feb 16, 2002 | 781.99 | 793.67 | 781.66 | 783.59 | 748,000 | -12.59(-1.58%) |
Feb 15, 2002 | 764.15 | 796.18 | 762.41 | 796.18 | 759,400 | +0.00(+0.00%) |
Feb 14, 2002 | 764.15 | 796.18 | 762.41 | 796.18 | 0 | +56.52(+7.64%) |
Feb 09, 2002 | 730.82 | 739.66 | 722.53 | 739.66 | 522,800 | +11.95(+1.64%) |
Feb 08, 2002 | 736.62 | 746.96 | 724.69 | 727.71 | 504,400 | -13.84(-1.87%) |
Feb 07, 2002 | 736.45 | 745.63 | 736.45 | 741.55 | 585,600 | +1.64(+0.22%) |
Feb 06, 2002 | 720.70 | 739.91 | 718.86 | 739.91 | 553,600 | +9.70(+1.33%) |
Feb 05, 2002 | 740.98 | 747.36 | 728.58 | 730.21 | 555,000 | +0.00(+0.00%) |
Feb 04, 2002 | 740.98 | 747.36 | 728.58 | 730.21 | 0 | -12.21(-1.64%) |
Feb 02, 2002 | 757.07 | 761.85 | 739.15 | 742.42 | 758,400 | -5.65(-0.76%) |
Feb 01, 2002 | 761.12 | 762.22 | 742.89 | 748.07 | 670,600 | -1.38(-0.18%) |
Jan 31, 2002 | 748.78 | 759.24 | 745.77 | 749.45 | 778,400 | -24.58(-3.18%) |
Jan 30, 2002 | 780.47 | 784.46 | 769.53 | 774.03 | 679,200 | -6.21(-0.80%) |
Jan 29, 2002 | 787.65 | 787.65 | 773.49 | 780.24 | 705,800 | +0.00(+0.00%) |
Jan 28, 2002 | 787.65 | 787.65 | 773.49 | 780.24 | 0 | +5.56(+0.72%) |
Jan 26, 2002 | 769.51 | 784.12 | 766.59 | 774.68 | 760,400 | +16.97(+2.24%) |
Jan 25, 2002 | 749.60 | 763.42 | 748.18 | 757.71 | 717,400 | +15.09(+2.03%) |
Jan 24, 2002 | 715.79 | 742.84 | 714.61 | 742.62 | 588,800 | +18.26(+2.52%) |
Jan 23, 2002 | 721.65 | 731.09 | 717.77 | 724.36 | 700,400 | +7.01(+0.98%) |
Jan 22, 2002 | 704.73 | 717.35 | 701.01 | 717.35 | 522,400 | +0.00(+0.00%) |
Jan 21, 2002 | 704.73 | 717.35 | 701.01 | 717.35 | 0 | +8.88(+1.25%) |
Jan 19, 2002 | 713.35 | 718.39 | 705.21 | 708.47 | 537,600 | -5.03(-0.70%) |
Jan 18, 2002 | 703.43 | 715.90 | 698.30 | 713.50 | 714,800 | +2.55(+0.36%) |
Jan 17, 2002 | 718.08 | 723.89 | 710.95 | 710.95 | 548,400 | -7.69(-1.07%) |
Jan 16, 2002 | 732.58 | 732.58 | 716.34 | 718.64 | 730,800 | -25.39(-3.41%) |
Jan 15, 2002 | 721.43 | 744.03 | 720.78 | 744.03 | 751,400 | +0.00(+0.00%) |
Jan 14, 2002 | 721.43 | 744.03 | 720.78 | 744.03 | 0 | +16.67(+2.29%) |
Jan 12, 2002 | 737.31 | 742.34 | 718.74 | 727.36 | 799,000 | -0.87(-0.12%) |
Jan 11, 2002 | 747.44 | 751.83 | 728.22 | 728.23 | 1,057,200 | -23.38(-3.11%) |
Jan 10, 2002 | 732.38 | 751.61 | 729.34 | 751.61 | 942,600 | +16.85(+2.29%) |
Jan 09, 2002 | 747.21 | 750.89 | 734.76 | 734.76 | 799,400 | -16.72(-2.22%) |
Jan 08, 2002 | 748.54 | 757.81 | 735.55 | 751.48 | 753,600 | +0.00(+0.00%) |
Jan 07, 2002 | 748.54 | 757.81 | 735.55 | 751.48 | 0 | +3.76(+0.50%) |
Jan 05, 2002 | 744.46 | 750.83 | 739.14 | 747.72 | 630,600 | +20.06(+2.76%) |
Jan 04, 2002 | 726.76 | 735.77 | 722.35 | 727.66 | 752,600 | +2.71(+0.37%) |
Jan 03, 2002 | 698.00 | 725.06 | 690.36 | 724.95 | 618,800 | +0.00(+0.00%) |