Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 208.50 | 209.20 | 208.50 | 209.16 | 33,800 | +3.95(+1.92%) |
May 28, 2002 | 205.55 | 206.00 | 204.51 | 205.21 | 38,500 | -0.79(-0.38%) |
May 27, 2002 | 207.40 | 209.00 | 206.00 | 206.00 | 30,600 | +0.00(+0.00%) |
May 24, 2002 | 207.40 | 209.00 | 206.00 | 206.00 | 30,600 | -2.50(-1.20%) |
May 23, 2002 | 212.50 | 212.50 | 207.00 | 208.50 | 28,800 | -3.75(-1.77%) |
May 22, 2002 | 211.50 | 212.25 | 210.00 | 212.25 | 6,400 | +0.99(+0.47%) |
May 21, 2002 | 211.75 | 211.76 | 209.00 | 211.26 | 26,500 | -0.74(-0.35%) |
May 20, 2002 | 216.50 | 216.50 | 210.50 | 212.00 | 26,000 | -4.75(-2.19%) |
May 17, 2002 | 215.50 | 216.75 | 214.00 | 216.75 | 8,600 | +1.40(+0.65%) |
May 16, 2002 | 216.50 | 216.51 | 215.12 | 215.35 | 5,600 | -1.45(-0.67%) |
May 15, 2002 | 216.70 | 217.50 | 215.50 | 216.80 | 12,000 | +0.10(+0.05%) |
May 14, 2002 | 216.25 | 216.70 | 215.00 | 216.70 | 11,700 | +1.20(+0.56%) |
May 13, 2002 | 212.00 | 215.50 | 209.50 | 215.50 | 16,800 | +2.79(+1.31%) |
May 10, 2002 | 215.00 | 215.00 | 212.70 | 212.71 | 16,200 | -2.29(-1.07%) |
May 09, 2002 | 215.82 | 215.83 | 214.00 | 215.00 | 21,500 | -0.82(-0.38%) |
May 08, 2002 | 218.60 | 219.00 | 215.50 | 215.82 | 15,000 | -2.78(-1.27%) |
May 07, 2002 | 220.00 | 220.01 | 217.75 | 218.60 | 19,700 | -2.40(-1.09%) |
May 06, 2002 | 220.00 | 222.03 | 220.00 | 221.00 | 15,700 | +1.00(+0.45%) |
May 03, 2002 | 216.25 | 220.00 | 216.25 | 220.00 | 22,700 | +4.00(+1.85%) |
May 02, 2002 | 217.90 | 217.90 | 215.50 | 216.00 | 6,700 | -1.59(-0.73%) |
May 01, 2002 | 217.50 | 217.59 | 214.00 | 217.59 | 21,600 | -0.41(-0.19%) |
Apr 30, 2002 | 213.02 | 218.70 | 213.02 | 218.00 | 1,860,000 | +4.98(+2.34%) |
Apr 29, 2002 | 211.95 | 215.00 | 211.75 | 213.02 | 11,200 | +1.27(+0.60%) |
Apr 26, 2002 | 214.70 | 214.97 | 211.75 | 211.75 | 140,000 | -2.45(-1.14%) |
Apr 25, 2002 | 215.12 | 215.12 | 213.25 | 214.20 | 20,000 | -0.92(-0.43%) |
Apr 24, 2002 | 215.20 | 217.70 | 215.00 | 215.12 | 26,200 | -0.51(-0.24%) |
Apr 23, 2002 | 213.60 | 215.90 | 213.60 | 215.63 | 17,600 | +2.03(+0.95%) |
Apr 22, 2002 | 212.06 | 213.73 | 210.76 | 213.60 | 13,400 | +1.54(+0.73%) |
Apr 19, 2002 | 210.50 | 212.75 | 210.50 | 212.06 | 1,230,000 | +1.99(+0.95%) |
Apr 18, 2002 | 208.86 | 210.07 | 207.00 | 210.07 | 33,400 | +1.21(+0.58%) |
Apr 17, 2002 | 209.50 | 209.50 | 208.00 | 208.86 | 16,300 | -0.43(-0.21%) |
Apr 16, 2002 | 210.10 | 210.40 | 208.00 | 209.29 | 11,900 | -0.81(-0.39%) |
Apr 15, 2002 | 209.50 | 212.25 | 209.50 | 210.10 | 46,300 | +0.35(+0.17%) |
Apr 12, 2002 | 207.00 | 209.75 | 206.75 | 209.75 | 42,800 | +2.94(+1.42%) |
Apr 11, 2002 | 205.75 | 206.81 | 205.00 | 206.81 | 36,500 | +1.06(+0.52%) |
Apr 10, 2002 | 203.99 | 206.08 | 203.25 | 205.75 | 14,600 | +1.75(+0.86%) |
Apr 09, 2002 | 202.75 | 205.20 | 202.75 | 204.00 | 24,300 | +1.35(+0.67%) |
Apr 08, 2002 | 202.00 | 202.65 | 201.95 | 202.65 | 21,100 | -0.08(-0.04%) |
Apr 05, 2002 | 201.50 | 202.73 | 201.00 | 202.73 | 14,600 | +0.83(+0.41%) |
Apr 04, 2002 | 202.00 | 203.00 | 201.25 | 201.90 | 13,900 | +0.15(+0.07%) |
Apr 03, 2002 | 201.52 | 202.00 | 201.50 | 201.75 | 4,800 | +0.32(+0.16%) |
Apr 02, 2002 | 202.35 | 202.75 | 201.43 | 201.43 | 15,300 | -0.92(-0.45%) |
Apr 01, 2002 | 203.25 | 204.00 | 201.50 | 202.35 | 12,000 | -1.16(-0.57%) |
Mar 29, 2002 | 200.05 | 204.00 | 200.05 | 203.51 | 18,300 | +0.00(+0.00%) |
Mar 28, 2002 | 200.05 | 204.00 | 200.05 | 203.51 | 18,300 | +3.31(+1.65%) |
Mar 27, 2002 | 199.50 | 200.20 | 199.00 | 200.20 | 15,300 | +0.20(+0.10%) |
Mar 26, 2002 | 200.00 | 201.00 | 199.45 | 200.00 | 11,300 | +0.25(+0.13%) |
Mar 25, 2002 | 198.00 | 200.25 | 198.00 | 199.75 | 6,500 | +1.04(+0.52%) |
Mar 22, 2002 | 200.43 | 200.43 | 197.75 | 198.71 | 15,800 | -1.72(-0.86%) |
Mar 21, 2002 | 199.20 | 200.51 | 197.25 | 200.43 | 20,000 | +1.23(+0.62%) |
Mar 20, 2002 | 203.00 | 203.00 | 199.15 | 199.20 | 10,100 | -3.80(-1.87%) |
Mar 19, 2002 | 201.50 | 204.00 | 200.50 | 203.00 | 26,100 | +2.00(+1.00%) |
Mar 18, 2002 | 200.50 | 201.00 | 198.75 | 201.00 | 11,000 | +0.73(+0.36%) |
Mar 15, 2002 | 199.80 | 201.10 | 198.00 | 200.27 | 16,200 | +0.17(+0.08%) |
Mar 14, 2002 | 199.75 | 200.75 | 199.75 | 200.10 | 7,300 | +0.35(+0.18%) |
Mar 13, 2002 | 196.00 | 200.00 | 196.00 | 199.75 | 14,800 | +3.75(+1.91%) |
Mar 12, 2002 | 196.00 | 196.00 | 195.50 | 196.00 | 9,800 | -0.15(-0.08%) |
Mar 11, 2002 | 196.30 | 197.00 | 196.02 | 196.15 | 5,500 | +0.28(+0.14%) |
Mar 08, 2002 | 197.60 | 197.75 | 195.50 | 195.87 | 6,700 | -1.83(-0.93%) |
Mar 07, 2002 | 198.75 | 199.00 | 196.50 | 197.70 | 26,800 | -1.31(-0.66%) |
Mar 06, 2002 | 197.50 | 199.90 | 197.50 | 199.01 | 6,800 | +1.11(+0.56%) |
Mar 05, 2002 | 198.50 | 198.51 | 197.00 | 197.90 | 15,000 | -1.10(-0.55%) |
Mar 04, 2002 | 197.10 | 200.00 | 197.10 | 199.00 | 22,400 | +2.15(+1.09%) |