Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 176.66 | 183.78 | 175.42 | 183.12 | 15,279 | +6.94(+3.94%) |
Apr 29, 2002 | 174.38 | 183.88 | 172.47 | 176.18 | 20,962 | +0.38(+0.22%) |
Apr 26, 2002 | 174.38 | 179.13 | 173.43 | 175.80 | 24,077 | +0.19(+0.11%) |
Apr 25, 2002 | 174.99 | 178.08 | 172.28 | 175.61 | 19,415 | +0.75(+0.43%) |
Apr 24, 2002 | 177.23 | 178.65 | 167.25 | 174.86 | 92,299 | -6.93(-3.81%) |
Apr 23, 2002 | 188.91 | 190.53 | 172.28 | 181.79 | 31,169 | -3.61(-1.95%) |
Apr 22, 2002 | 188.34 | 193.86 | 185.30 | 185.40 | 17,037 | -4.94(-2.60%) |
Apr 19, 2002 | 198.94 | 200.89 | 188.25 | 190.34 | 27,518 | -8.08(-4.07%) |
Apr 18, 2002 | 185.21 | 200.98 | 182.93 | 198.42 | 25,960 | +13.87(+7.52%) |
Apr 17, 2002 | 190.06 | 193.28 | 184.07 | 184.54 | 33,053 | -6.46(-3.38%) |
Apr 16, 2002 | 190.06 | 192.43 | 187.20 | 191.00 | 22,204 | +1.43(+0.75%) |
Apr 15, 2002 | 188.77 | 194.71 | 188.44 | 189.58 | 17,858 | -0.09(-0.05%) |
Apr 12, 2002 | 193.38 | 195.28 | 185.30 | 189.67 | 32,411 | -3.90(-2.01%) |
Apr 11, 2002 | 185.68 | 198.32 | 181.88 | 193.57 | 47,733 | +5.99(+3.19%) |
Apr 10, 2002 | 177.51 | 187.96 | 167.25 | 187.58 | 36,021 | +8.27(+4.61%) |
Apr 09, 2002 | 179.32 | 180.46 | 175.80 | 179.32 | 23,509 | -0.09(-0.05%) |
Apr 08, 2002 | 174.94 | 182.93 | 173.33 | 179.41 | 28,118 | -1.24(-0.68%) |
Apr 05, 2002 | 196.42 | 197.28 | 174.00 | 180.65 | 84,354 | -25.28(-12.27%) |
Apr 04, 2002 | 200.98 | 206.97 | 197.47 | 205.92 | 20,204 | +3.04(+1.50%) |
Apr 03, 2002 | 195.66 | 204.21 | 187.39 | 202.88 | 31,875 | +5.70(+2.89%) |
Apr 02, 2002 | 219.66 | 219.80 | 185.30 | 197.18 | 63,781 | -21.57(-9.86%) |
Apr 01, 2002 | 217.14 | 223.22 | 214.86 | 218.75 | 31,906 | +2.57(+1.19%) |
Mar 29, 2002 | 210.01 | 225.22 | 206.21 | 216.19 | 42,419 | +0.00(+0.00%) |
Mar 28, 2002 | 210.01 | 225.22 | 206.21 | 216.19 | 42,335 | +6.18(+2.94%) |
Mar 27, 2002 | 210.87 | 210.96 | 207.82 | 210.01 | 14,679 | -0.95(-0.45%) |
Mar 26, 2002 | 205.73 | 210.96 | 205.73 | 210.96 | 22,172 | +5.70(+2.78%) |
Mar 25, 2002 | 205.73 | 210.49 | 203.36 | 205.26 | 14,216 | +1.42(+0.70%) |
Mar 22, 2002 | 205.07 | 210.96 | 199.75 | 203.83 | 25,171 | -0.47(-0.23%) |
Mar 21, 2002 | 204.88 | 207.16 | 200.32 | 204.31 | 11,302 | -1.24(-0.60%) |
Mar 20, 2002 | 202.31 | 210.01 | 199.08 | 205.54 | 20,646 | +2.57(+1.26%) |
Mar 19, 2002 | 213.72 | 214.19 | 197.28 | 202.98 | 38,199 | -7.98(-3.78%) |
Mar 18, 2002 | 203.36 | 210.96 | 202.88 | 210.96 | 79,250 | +14.83(+7.56%) |
Mar 15, 2002 | 183.78 | 196.71 | 183.78 | 196.14 | 57,657 | +10.64(+5.74%) |
Mar 14, 2002 | 179.98 | 189.01 | 179.60 | 185.49 | 26,003 | +5.61(+3.12%) |
Mar 13, 2002 | 178.18 | 180.46 | 177.70 | 179.89 | 20,046 | +1.71(+0.96%) |
Mar 12, 2002 | 177.61 | 178.65 | 175.80 | 178.18 | 10,691 | -0.19(-0.11%) |
Mar 11, 2002 | 179.13 | 180.08 | 176.23 | 178.37 | 11,670 | -0.76(-0.42%) |
Mar 08, 2002 | 175.80 | 180.55 | 175.80 | 179.13 | 9,344 | +3.33(+1.89%) |
Mar 07, 2002 | 179.41 | 179.60 | 173.52 | 175.80 | 18,468 | -2.38(-1.33%) |
Mar 06, 2002 | 176.94 | 178.75 | 176.85 | 178.18 | 17,026 | +0.66(+0.37%) |
Mar 05, 2002 | 181.60 | 182.45 | 176.75 | 177.51 | 19,583 | -3.90(-2.15%) |
Mar 04, 2002 | 178.65 | 185.68 | 178.56 | 181.41 | 16,174 | +2.38(+1.33%) |
Mar 01, 2002 | 178.27 | 181.03 | 177.42 | 179.03 | 18,121 | +0.38(+0.21%) |
Feb 28, 2002 | 182.36 | 182.83 | 176.94 | 178.65 | 25,087 | -3.33(-1.83%) |
Feb 27, 2002 | 185.21 | 190.06 | 180.84 | 181.98 | 13,133 | -5.23(-2.79%) |
Feb 26, 2002 | 182.83 | 187.20 | 176.75 | 187.20 | 18,205 | +2.66(+1.44%) |
Feb 25, 2002 | 182.69 | 185.87 | 182.64 | 184.54 | 6,208 | +1.14(+0.62%) |
Feb 22, 2002 | 177.13 | 183.40 | 176.85 | 183.40 | 10,712 | +6.37(+3.60%) |
Feb 21, 2002 | 186.11 | 188.15 | 176.75 | 177.04 | 13,743 | -8.36(-4.51%) |
Feb 20, 2002 | 177.61 | 186.63 | 177.61 | 185.40 | 16,974 | +8.65(+4.89%) |
Feb 19, 2002 | 181.69 | 183.12 | 174.19 | 176.75 | 20,678 | -6.27(-3.43%) |
Feb 18, 2002 | 186.16 | 186.82 | 178.08 | 183.02 | 13,543 | +0.00(+0.00%) |
Feb 15, 2002 | 186.16 | 186.82 | 178.08 | 183.02 | 13,501 | -2.85(-1.53%) |
Feb 14, 2002 | 178.18 | 187.20 | 176.75 | 185.87 | 19,836 | +7.89(+4.43%) |
Feb 13, 2002 | 177.32 | 178.65 | 174.47 | 177.99 | 23,182 | +0.66(+0.38%) |
Feb 12, 2002 | 173.43 | 183.02 | 161.66 | 177.32 | 22,351 | +3.90(+2.25%) |
Feb 11, 2002 | 177.23 | 179.13 | 171.71 | 173.43 | 15,479 | -5.23(-2.93%) |
Feb 08, 2002 | 166.68 | 178.84 | 165.44 | 178.65 | 22,204 | +12.07(+7.24%) |
Feb 07, 2002 | 163.35 | 169.53 | 150.62 | 166.58 | 46,776 | +3.42(+2.10%) |
Feb 06, 2002 | 179.51 | 179.51 | 159.17 | 163.16 | 36,863 | -15.39(-8.62%) |
Feb 05, 2002 | 175.90 | 180.46 | 171.05 | 178.56 | 21,404 | +1.71(+0.97%) |
Feb 04, 2002 | 180.84 | 183.40 | 176.75 | 176.85 | 13,827 | -4.09(-2.26%) |