Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 522.97 | 530.79 | 522.97 | 530.79 | 0 | +8.24(+1.58%) |
May 30, 2002 | 520.73 | 524.42 | 520.08 | 522.55 | 0 | +1.86(+0.36%) |
May 29, 2002 | 513.64 | 520.69 | 513.00 | 520.69 | 0 | +7.11(+1.38%) |
May 28, 2002 | 512.82 | 516.17 | 510.32 | 513.58 | 0 | +0.79(+0.15%) |
May 27, 2002 | 506.96 | 513.83 | 506.10 | 512.79 | 0 | +5.84(+1.15%) |
May 24, 2002 | 504.08 | 508.37 | 502.70 | 506.95 | 0 | +3.28(+0.65%) |
May 23, 2002 | 511.65 | 511.65 | 495.98 | 503.67 | 0 | -7.96(-1.56%) |
May 22, 2002 | 525.33 | 525.36 | 506.55 | 511.63 | 0 | -13.71(-2.61%) |
May 21, 2002 | 526.88 | 527.38 | 523.34 | 525.34 | 0 | -1.59(-0.30%) |
May 20, 2002 | 531.64 | 531.64 | 524.88 | 526.93 | 0 | -4.65(-0.87%) |
May 17, 2002 | 530.08 | 533.49 | 530.08 | 531.58 | 0 | +1.84(+0.35%) |
May 16, 2002 | 537.74 | 537.74 | 529.04 | 529.74 | 0 | -9.15(-1.70%) |
May 15, 2002 | 539.14 | 540.49 | 534.66 | 538.89 | 0 | +0.26(+0.05%) |
May 14, 2002 | 537.15 | 539.31 | 534.37 | 538.63 | 0 | +1.49(+0.28%) |
May 13, 2002 | 544.23 | 544.65 | 533.61 | 537.14 | 0 | -6.77(-1.24%) |
May 10, 2002 | 547.99 | 551.04 | 542.80 | 543.91 | 0 | +514.17(+1729.09%) |
May 09, 2002 | 29.46 | 29.92 | 29.46 | 29.74 | 451,100 | -518.00(-94.57%) |
May 08, 2002 | 545.25 | 550.48 | 545.25 | 547.74 | 0 | +2.85(+0.52%) |
May 07, 2002 | 539.97 | 544.89 | 537.88 | 544.89 | 0 | +5.08(+0.94%) |
May 06, 2002 | 544.06 | 544.06 | 539.12 | 539.81 | 0 | -4.27(-0.78%) |
May 03, 2002 | 539.68 | 544.08 | 539.52 | 544.08 | 0 | +4.38(+0.81%) |
May 02, 2002 | 535.23 | 539.70 | 533.92 | 539.70 | 0 | +4.98(+0.93%) |
May 01, 2002 | 534.11 | 536.79 | 531.30 | 534.72 | 0 | +0.66(+0.12%) |
Apr 30, 2002 | 525.41 | 535.23 | 525.21 | 534.06 | 0 | +8.20(+1.56%) |
Apr 29, 2002 | 539.89 | 539.89 | 524.58 | 525.86 | 0 | -14.10(-2.61%) |
Apr 26, 2002 | 544.87 | 544.87 | 535.81 | 539.96 | 0 | -4.63(-0.85%) |
Apr 25, 2002 | 545.06 | 547.26 | 540.95 | 544.59 | 0 | +0.33(+0.06%) |
Apr 24, 2002 | 544.07 | 546.96 | 539.31 | 544.26 | 0 | +1.20(+0.22%) |
Apr 23, 2002 | 535.66 | 544.67 | 535.66 | 543.06 | 0 | +7.38(+1.38%) |
Apr 22, 2002 | 533.81 | 540.63 | 533.81 | 535.68 | 0 | +2.90(+0.54%) |
Apr 19, 2002 | 534.54 | 534.54 | 527.05 | 532.78 | 0 | -2.06(-0.39%) |
Apr 18, 2002 | 542.20 | 546.72 | 529.85 | 534.84 | 0 | -7.43(-1.37%) |
Apr 17, 2002 | 553.22 | 556.13 | 539.07 | 542.27 | 0 | -9.34(-1.69%) |
Apr 16, 2002 | 550.93 | 557.59 | 548.33 | 551.61 | 0 | +1.77(+0.32%) |
Apr 15, 2002 | 541.06 | 551.97 | 541.06 | 549.84 | 0 | +519.06(+1686.55%) |
Apr 12, 2002 | 30.57 | 31.03 | 30.30 | 30.78 | 316,000 | -500.73(-94.21%) |
Apr 11, 2002 | 534.31 | 540.62 | 528.24 | 531.51 | 0 | -2.30(-0.43%) |
Apr 10, 2002 | 521.80 | 533.81 | 521.01 | 533.81 | 0 | +13.81(+2.66%) |
Apr 09, 2002 | 515.49 | 520.63 | 514.21 | 520.00 | 0 | +4.92(+0.96%) |
Apr 08, 2002 | 509.30 | 518.09 | 509.14 | 515.08 | 0 | +6.09(+1.20%) |
Apr 05, 2002 | 500.94 | 509.90 | 500.94 | 508.99 | 0 | +6.49(+1.29%) |
Apr 04, 2002 | 489.81 | 502.50 | 489.81 | 502.50 | 0 | +14.34(+2.94%) |
Apr 03, 2002 | 489.05 | 492.08 | 487.93 | 488.16 | 0 | -0.93(-0.19%) |
Apr 02, 2002 | 487.18 | 491.79 | 485.95 | 489.09 | 0 | +2.42(+0.50%) |
Apr 01, 2002 | 482.52 | 486.67 | 481.01 | 486.67 | 0 | +457.23(+1553.28%) |
Mar 29, 2002 | 29.33 | 30.05 | 29.33 | 29.44 | 364,900 | -452.33(-93.89%) |
Mar 28, 2002 | 481.29 | 488.13 | 479.93 | 481.77 | 0 | +0.48(+0.10%) |
Mar 27, 2002 | 483.17 | 485.05 | 477.36 | 481.29 | 0 | -0.57(-0.12%) |
Mar 26, 2002 | 480.36 | 483.89 | 480.36 | 481.86 | 0 | +2.43(+0.51%) |
Mar 25, 2002 | 484.51 | 484.51 | 478.50 | 479.43 | 0 | -5.30(-1.09%) |
Mar 22, 2002 | 480.69 | 485.28 | 480.40 | 484.73 | 0 | +4.08(+0.85%) |
Mar 21, 2002 | 477.50 | 485.58 | 477.50 | 480.65 | 0 | +3.36(+0.70%) |
Mar 20, 2002 | 471.69 | 477.75 | 471.08 | 477.29 | 0 | +5.65(+1.20%) |
Mar 19, 2002 | 470.12 | 472.31 | 470.12 | 471.64 | 0 | +1.96(+0.42%) |
Mar 18, 2002 | 467.97 | 469.68 | 464.23 | 469.68 | 0 | +440.16(+1490.88%) |
Mar 15, 2002 | 29.90 | 29.91 | 29.42 | 29.52 | 650,800 | -438.47(-93.69%) |
Mar 14, 2002 | 474.19 | 474.19 | 467.06 | 467.99 | 0 | -6.01(-1.27%) |
Mar 13, 2002 | 469.24 | 474.42 | 468.56 | 474.00 | 0 | +4.63(+0.99%) |
Mar 12, 2002 | 474.10 | 474.36 | 466.34 | 469.37 | 0 | -4.66(-0.98%) |
Mar 11, 2002 | 474.30 | 478.28 | 473.26 | 474.03 | 0 | -1.08(-0.23%) |
Mar 08, 2002 | 473.02 | 476.38 | 472.99 | 475.11 | 0 | +2.72(+0.58%) |
Mar 07, 2002 | 472.48 | 476.17 | 471.92 | 472.39 | 0 | -4.57(-0.96%) |
Mar 06, 2002 | 459.55 | 476.96 | 459.55 | 476.96 | 0 | +17.69(+3.85%) |
Mar 05, 2002 | 455.98 | 460.66 | 455.98 | 459.27 | 0 | +4.08(+0.90%) |
Mar 04, 2002 | 453.57 | 455.29 | 453.22 | 455.19 | 0 | +3.03(+0.67%) |