Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2002 | 367.00 | 372.30 | 362.50 | 372.10 | 9,130 | +3.10(+0.84%) |
Mar 29, 2002 | 370.00 | 371.40 | 368.50 | 369.00 | 10,690 | +0.00(+0.00%) |
Mar 28, 2002 | 370.00 | 371.40 | 368.50 | 369.00 | 10,690 | -1.80(-0.49%) |
Mar 27, 2002 | 365.50 | 372.20 | 365.40 | 370.80 | 10,520 | +6.10(+1.67%) |
Mar 26, 2002 | 359.50 | 365.60 | 359.50 | 364.70 | 5,910 | +5.70(+1.59%) |
Mar 25, 2002 | 365.50 | 366.50 | 358.60 | 359.00 | 17,000 | -5.50(-1.51%) |
Mar 22, 2002 | 371.00 | 371.10 | 363.80 | 364.50 | 6,390 | -6.70(-1.80%) |
Mar 21, 2002 | 363.20 | 371.80 | 363.00 | 371.20 | 8,470 | +8.00(+2.20%) |
Mar 20, 2002 | 371.00 | 371.40 | 363.20 | 363.20 | 4,270 | -8.20(-2.21%) |
Mar 19, 2002 | 366.00 | 372.30 | 365.50 | 371.40 | 6,590 | +6.30(+1.73%) |
Mar 18, 2002 | 361.00 | 366.60 | 360.20 | 365.10 | 5,900 | +5.10(+1.42%) |
Mar 15, 2002 | 356.00 | 362.30 | 356.00 | 360.00 | 17,220 | +1.50(+0.42%) |
Mar 14, 2002 | 358.30 | 358.50 | 356.50 | 358.50 | 70,000 | +0.20(+0.06%) |
Mar 13, 2002 | 360.90 | 361.10 | 357.30 | 358.30 | 4,020 | -2.60(-0.72%) |
Mar 12, 2002 | 363.70 | 365.30 | 360.00 | 360.90 | 5,200 | -2.70(-0.74%) |
Mar 11, 2002 | 366.50 | 366.60 | 361.40 | 363.60 | 6,480 | -3.90(-1.06%) |
Mar 08, 2002 | 371.20 | 372.00 | 365.50 | 367.50 | 4,330 | -1.70(-0.46%) |
Mar 07, 2002 | 370.40 | 371.70 | 367.80 | 369.20 | 8,080 | -0.80(-0.22%) |
Mar 06, 2002 | 367.50 | 370.00 | 364.50 | 370.00 | 8,850 | +1.00(+0.27%) |
Mar 05, 2002 | 363.50 | 370.00 | 363.10 | 369.00 | 7,010 | +5.50(+1.51%) |
Mar 04, 2002 | 361.10 | 364.80 | 358.00 | 363.50 | 7,760 | +2.40(+0.66%) |