Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 723.73 | 747.62 | 722.63 | 742.72 | 641,000 | +32.29(+4.55%) |
Jun 27, 2002 | 717.89 | 722.06 | 703.52 | 710.43 | 894,800 | +8.56(+1.22%) |
Jun 26, 2002 | 735.44 | 735.44 | 699.15 | 701.87 | 605,400 | -54.05(-7.15%) |
Jun 25, 2002 | 773.75 | 778.68 | 753.82 | 755.92 | 660,800 | -12.00(-1.56%) |
Jun 24, 2002 | 767.83 | 773.83 | 755.81 | 767.92 | 614,200 | -10.61(-1.36%) |
Jun 21, 2002 | 767.50 | 783.35 | 758.95 | 778.53 | 773,200 | +1.72(+0.22%) |
Jun 20, 2002 | 769.83 | 779.93 | 764.53 | 776.81 | 834,600 | +0.44(+0.06%) |
Jun 19, 2002 | 806.36 | 814.25 | 770.48 | 776.37 | 687,800 | -33.03(-4.08%) |
Jun 18, 2002 | 824.25 | 827.49 | 809.39 | 809.40 | 661,400 | +0.24(+0.03%) |
Jun 17, 2002 | 824.18 | 828.07 | 809.16 | 809.16 | 645,200 | -12.85(-1.56%) |
Jun 14, 2002 | 820.43 | 832.26 | 820.20 | 822.01 | 596,600 | -1.05(-0.13%) |
Jun 12, 2002 | 809.53 | 823.06 | 807.37 | 823.06 | 615,800 | +7.73(+0.95%) |
Jun 11, 2002 | 810.08 | 816.17 | 803.20 | 815.33 | 952,200 | +3.43(+0.42%) |
Jun 10, 2002 | 803.18 | 814.69 | 802.02 | 811.90 | 1,128,200 | +16.74(+2.11%) |
Jun 07, 2002 | 793.90 | 799.26 | 788.12 | 795.16 | 833,200 | -14.43(-1.78%) |
Jun 05, 2002 | 813.04 | 818.55 | 808.08 | 809.59 | 703,400 | +3.26(+0.40%) |
Jun 04, 2002 | 789.00 | 807.19 | 785.58 | 806.33 | 584,400 | +1.40(+0.17%) |
Jun 03, 2002 | 793.53 | 807.15 | 787.04 | 804.93 | 566,800 | +8.53(+1.07%) |
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%) |