Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 171.05 | 173.90 | 169.81 | 173.43 | 23,793 | -1.14(-0.65%) |
May 28, 2002 | 169.53 | 174.66 | 168.77 | 174.56 | 57,078 | +4.85(+2.86%) |
May 27, 2002 | 169.15 | 171.05 | 168.67 | 169.72 | 66,517 | +0.00(+0.00%) |
May 24, 2002 | 169.15 | 171.05 | 168.67 | 169.72 | 66,423 | -0.19(-0.11%) |
May 23, 2002 | 168.77 | 171.43 | 166.30 | 169.91 | 411,208 | -1.14(-0.67%) |
May 22, 2002 | 170.19 | 173.43 | 169.62 | 171.05 | 23,751 | -1.04(-0.61%) |
May 21, 2002 | 172.76 | 173.90 | 168.67 | 172.09 | 30,475 | -1.05(-0.60%) |
May 20, 2002 | 175.99 | 177.70 | 170.86 | 173.14 | 35,495 | -3.61(-2.04%) |
May 17, 2002 | 172.95 | 181.03 | 170.10 | 176.75 | 31,064 | +2.95(+1.70%) |
May 16, 2002 | 173.43 | 176.85 | 171.24 | 173.81 | 33,053 | +0.00(+0.00%) |
May 15, 2002 | 170.29 | 177.61 | 166.77 | 173.81 | 47,744 | +3.42(+2.01%) |
May 14, 2002 | 170.48 | 171.71 | 166.49 | 170.38 | 24,298 | +2.19(+1.30%) |
May 13, 2002 | 168.39 | 172.47 | 165.35 | 168.20 | 34,590 | +0.00(+0.00%) |
May 10, 2002 | 167.34 | 168.96 | 166.30 | 168.20 | 36,600 | +0.95(+0.57%) |
May 09, 2002 | 156.79 | 171.04 | 155.84 | 167.25 | 86,227 | +8.55(+5.39%) |
May 08, 2002 | 155.84 | 160.98 | 151.19 | 158.70 | 35,916 | +2.57(+1.64%) |
May 07, 2002 | 168.20 | 168.20 | 155.57 | 156.13 | 40,525 | -8.65(-5.25%) |
May 06, 2002 | 164.21 | 169.62 | 164.21 | 164.78 | 24,435 | -1.24(-0.74%) |
May 03, 2002 | 169.62 | 170.57 | 163.45 | 166.01 | 22,477 | -1.90(-1.13%) |
May 02, 2002 | 180.46 | 180.55 | 167.91 | 167.91 | 36,536 | -12.45(-6.90%) |
May 01, 2002 | 182.64 | 183.12 | 174.94 | 180.36 | 18,952 | -2.76(-1.51%) |
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%) |