Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 815.14 | 820.51 | 794.92 | 796.40 | 686,800 | -19.21(-2.36%) |
May 30, 2002 | 825.84 | 831.52 | 812.12 | 815.61 | 589,200 | -19.58(-2.34%) |
May 29, 2002 | 838.73 | 838.73 | 821.81 | 835.19 | 839,200 | -13.61(-1.60%) |
May 28, 2002 | 845.78 | 849.34 | 834.64 | 848.80 | 806,600 | +8.23(+0.98%) |
May 27, 2002 | 850.12 | 860.37 | 836.89 | 840.57 | 618,400 | -14.00(-1.64%) |
May 24, 2002 | 853.41 | 861.03 | 851.01 | 854.57 | 786,400 | +9.06(+1.07%) |
May 23, 2002 | 858.50 | 863.16 | 844.15 | 845.51 | 952,200 | -17.55(-2.03%) |
May 22, 2002 | 837.59 | 863.06 | 829.50 | 863.06 | 664,400 | +25.50(+3.04%) |
May 21, 2002 | 858.42 | 862.92 | 836.62 | 837.56 | 740,600 | -28.22(-3.26%) |
May 20, 2002 | 876.37 | 878.68 | 865.11 | 865.78 | 620,200 | -9.25(-1.06%) |
May 17, 2002 | 867.44 | 878.39 | 866.70 | 875.03 | 862,000 | +16.99(+1.98%) |
May 16, 2002 | 861.95 | 867.21 | 856.70 | 858.04 | 881,800 | -4.58(-0.53%) |
May 15, 2002 | 850.58 | 866.03 | 850.58 | 862.62 | 625,600 | +25.25(+3.02%) |
May 14, 2002 | 834.49 | 839.80 | 826.96 | 837.37 | 702,600 | +15.48(+1.88%) |
May 13, 2002 | 808.97 | 827.03 | 804.91 | 821.89 | 414,200 | +3.96(+0.48%) |
May 10, 2002 | 835.03 | 842.33 | 812.80 | 817.93 | 447,600 | -20.74(-2.47%) |
May 09, 2002 | 865.30 | 869.45 | 838.67 | 838.67 | 968,400 | -6.00(-0.71%) |
May 08, 2002 | 839.02 | 850.90 | 837.26 | 844.67 | 658,800 | +18.33(+2.22%) |
May 07, 2002 | 814.06 | 826.34 | 811.66 | 826.34 | 564,400 | -0.53(-0.06%) |
May 06, 2002 | 840.93 | 843.57 | 826.87 | 826.87 | 493,800 | -29.85(-3.48%) |
May 03, 2002 | 852.04 | 859.32 | 836.71 | 856.72 | 630,200 | -3.14(-0.37%) |
May 02, 2002 | 855.41 | 860.72 | 844.20 | 859.86 | 695,000 | +17.52(+2.08%) |
Apr 30, 2002 | 840.31 | 847.19 | 829.16 | 842.34 | 992,200 | +3.83(+0.46%) |
Apr 29, 2002 | 848.52 | 863.10 | 833.42 | 838.51 | 584,400 | -31.14(-3.58%) |
Apr 26, 2002 | 871.54 | 878.32 | 864.06 | 869.65 | 649,000 | -2.93(-0.34%) |
Apr 25, 2002 | 898.44 | 903.40 | 872.58 | 872.58 | 615,800 | -43.11(-4.71%) |
Apr 24, 2002 | 921.75 | 927.15 | 906.01 | 915.69 | 745,400 | -10.01(-1.08%) |
Apr 23, 2002 | 918.06 | 927.10 | 909.07 | 925.70 | 803,200 | +4.81(+0.52%) |
Apr 22, 2002 | 930.10 | 943.54 | 912.54 | 920.89 | 804,800 | -3.05(-0.33%) |
Apr 19, 2002 | 936.89 | 941.46 | 922.18 | 923.94 | 851,600 | -13.67(-1.46%) |
Apr 18, 2002 | 926.69 | 941.74 | 925.06 | 937.61 | 884,800 | +7.10(+0.76%) |
Apr 17, 2002 | 919.47 | 932.67 | 918.67 | 930.51 | 775,600 | +29.22(+3.24%) |
Apr 16, 2002 | 896.41 | 904.61 | 891.00 | 901.29 | 741,600 | +7.01(+0.78%) |
Apr 15, 2002 | 879.04 | 897.10 | 877.99 | 894.28 | 942,800 | +18.59(+2.12%) |
Apr 12, 2002 | 855.04 | 875.72 | 854.12 | 875.69 | 802,800 | +12.83(+1.49%) |
Apr 11, 2002 | 858.22 | 873.25 | 853.18 | 862.86 | 726,400 | +6.83(+0.80%) |
Apr 10, 2002 | 882.08 | 882.08 | 855.47 | 856.03 | 562,400 | -32.64(-3.67%) |
Apr 09, 2002 | 903.79 | 905.26 | 884.43 | 888.67 | 657,000 | -12.02(-1.33%) |
Apr 08, 2002 | 920.83 | 926.23 | 900.24 | 900.69 | 556,200 | -17.32(-1.89%) |
Apr 05, 2002 | 912.94 | 920.87 | 908.82 | 918.01 | 500,400 | -0.58(-0.06%) |
Apr 04, 2002 | 899.98 | 919.89 | 898.28 | 918.59 | 547,800 | +13.25(+1.46%) |
Apr 03, 2002 | 878.90 | 905.34 | 871.45 | 905.34 | 506,200 | +29.51(+3.37%) |
Apr 02, 2002 | 900.47 | 900.47 | 874.90 | 875.83 | 489,800 | +0.00(+0.00%) |
Apr 01, 2002 | 900.47 | 900.47 | 874.90 | 875.83 | 0 | -19.75(-2.21%) |
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%) |