Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 359.00 | 363.00 | 350.00 | 350.00 | 78,340 | -10.50(-2.91%) |
Jun 27, 2002 | 362.50 | 362.50 | 352.70 | 360.50 | 27,040 | -1.00(-0.28%) |
Jun 26, 2002 | 362.00 | 363.60 | 357.80 | 361.50 | 20,640 | -1.50(-0.41%) |
Jun 25, 2002 | 368.00 | 370.40 | 363.00 | 363.00 | 22,040 | -8.70(-2.34%) |
Jun 21, 2002 | 370.80 | 374.30 | 370.00 | 371.70 | 32,090 | +0.90(+0.24%) |
Jun 20, 2002 | 363.40 | 374.30 | 363.40 | 370.80 | 19,600 | +6.90(+1.90%) |
Jun 19, 2002 | 363.40 | 375.50 | 363.40 | 363.90 | 15,620 | +0.00(+0.00%) |
Jun 18, 2002 | 368.00 | 374.30 | 363.90 | 363.90 | 21,770 | +1.50(+0.41%) |
Jun 17, 2002 | 353.50 | 362.70 | 353.50 | 362.40 | 7,040 | +8.60(+2.43%) |
Jun 14, 2002 | 351.90 | 356.40 | 348.60 | 353.80 | 11,390 | -2.20(-0.62%) |
Jun 12, 2002 | 355.50 | 357.00 | 351.60 | 356.00 | 15,450 | +0.50(+0.14%) |
Jun 11, 2002 | 357.00 | 361.00 | 353.70 | 355.50 | 8,980 | -1.50(-0.42%) |
Jun 10, 2002 | 360.30 | 363.00 | 357.00 | 357.00 | 7,050 | -3.90(-1.08%) |
Jun 07, 2002 | 355.30 | 361.40 | 354.00 | 360.90 | 9,840 | +5.60(+1.58%) |
Jun 06, 2002 | 365.80 | 367.60 | 355.20 | 355.30 | 8,900 | -10.50(-2.87%) |
Jun 05, 2002 | 357.50 | 366.50 | 357.50 | 365.80 | 11,650 | -2.80(-0.76%) |
May 31, 2002 | 368.50 | 373.80 | 368.40 | 368.60 | 12,980 | -2.70(-0.73%) |
May 28, 2002 | 378.50 | 379.00 | 370.00 | 371.30 | 9,310 | -6.70(-1.77%) |
May 27, 2002 | 384.00 | 385.70 | 377.10 | 378.00 | 7,490 | +0.00(+0.00%) |
May 24, 2002 | 384.00 | 385.70 | 377.10 | 378.00 | 7,270 | -6.30(-1.64%) |
May 23, 2002 | 377.50 | 384.30 | 377.00 | 384.30 | 9,530 | +6.80(+1.80%) |
May 22, 2002 | 382.00 | 387.50 | 376.40 | 377.50 | 13,330 | -5.30(-1.38%) |
May 21, 2002 | 384.00 | 390.50 | 380.80 | 382.80 | 9,510 | -3.70(-0.96%) |
May 20, 2002 | 392.50 | 392.50 | 385.70 | 386.50 | 7,530 | -6.40(-1.63%) |
May 17, 2002 | 394.50 | 394.70 | 389.90 | 392.90 | 13,710 | -1.50(-0.38%) |
May 16, 2002 | 391.50 | 395.00 | 391.50 | 394.40 | 10,730 | +3.40(+0.87%) |
May 15, 2002 | 393.00 | 394.70 | 389.00 | 391.00 | 7,110 | -2.10(-0.53%) |
May 14, 2002 | 389.20 | 394.50 | 386.30 | 393.10 | 8,690 | +4.90(+1.26%) |
May 13, 2002 | 380.50 | 389.00 | 380.40 | 388.20 | 5,530 | +8.30(+2.18%) |
May 10, 2002 | 388.00 | 388.40 | 378.90 | 379.90 | 6,370 | -8.10(-2.09%) |
May 09, 2002 | 393.00 | 394.20 | 387.80 | 388.00 | 6,190 | -5.00(-1.27%) |
May 08, 2002 | 385.00 | 393.60 | 384.20 | 393.00 | 9,070 | +9.40(+2.45%) |
May 07, 2002 | 385.60 | 388.70 | 383.00 | 383.60 | 5,880 | -2.00(-0.52%) |
May 06, 2002 | 396.00 | 398.00 | 385.50 | 385.60 | 5,610 | -11.20(-2.82%) |
May 03, 2002 | 397.50 | 399.30 | 394.30 | 396.80 | 10,760 | -0.80(-0.20%) |
May 02, 2002 | 394.20 | 399.40 | 393.80 | 397.60 | 8,740 | +3.40(+0.86%) |
May 01, 2002 | 392.50 | 395.50 | 385.90 | 394.20 | 8,100 | +1.70(+0.43%) |
Apr 30, 2002 | 383.10 | 392.50 | 383.10 | 392.50 | 12,640 | +8.90(+2.32%) |
Apr 29, 2002 | 388.50 | 389.20 | 383.00 | 383.60 | 5,470 | -5.60(-1.44%) |
Apr 26, 2002 | 394.50 | 395.90 | 389.20 | 389.20 | 10,240 | -6.10(-1.54%) |
Apr 25, 2002 | 395.00 | 395.30 | 391.50 | 395.30 | 5,440 | +0.10(+0.03%) |
Apr 24, 2002 | 395.10 | 400.90 | 393.70 | 395.20 | 25,090 | +0.10(+0.03%) |
Apr 23, 2002 | 392.50 | 396.30 | 392.30 | 395.10 | 23,040 | +2.50(+0.64%) |
Apr 22, 2002 | 393.00 | 396.00 | 389.70 | 392.60 | 11,040 | -1.90(-0.48%) |
Apr 19, 2002 | 388.00 | 397.00 | 388.00 | 394.50 | 6,550 | +6.40(+1.65%) |
Apr 18, 2002 | 389.50 | 389.60 | 383.00 | 388.10 | 8,830 | -2.00(-0.51%) |
Apr 17, 2002 | 393.50 | 393.50 | 387.00 | 390.10 | 11,210 | -3.40(-0.86%) |
Apr 16, 2002 | 392.30 | 394.20 | 387.50 | 393.50 | 7,720 | +2.20(+0.56%) |
Apr 15, 2002 | 395.90 | 397.00 | 391.10 | 391.30 | 5,000 | -4.20(-1.06%) |
Apr 12, 2002 | 384.80 | 395.50 | 384.40 | 395.50 | 8,090 | +11.50(+2.99%) |
Apr 11, 2002 | 392.30 | 393.90 | 383.70 | 384.00 | 7,920 | -8.80(-2.24%) |
Apr 10, 2002 | 386.20 | 395.10 | 386.20 | 392.80 | 10,160 | +4.30(+1.11%) |
Apr 09, 2002 | 389.50 | 391.20 | 380.00 | 388.50 | 7,910 | +1.00(+0.26%) |
Apr 08, 2002 | 381.00 | 387.70 | 379.00 | 387.50 | 7,600 | +5.30(+1.39%) |
Apr 05, 2002 | 375.00 | 382.50 | 375.00 | 382.20 | 7,940 | +7.90(+2.11%) |
Apr 04, 2002 | 371.40 | 375.00 | 370.00 | 374.30 | 8,630 | +3.90(+1.05%) |
Apr 03, 2002 | 369.50 | 372.30 | 368.30 | 370.40 | 9,690 | +1.60(+0.43%) |
Apr 02, 2002 | 369.60 | 372.20 | 368.40 | 368.80 | 7,130 | -3.30(-0.89%) |