Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 210.01 | 225.22 | 206.21 | 216.19 | 42,419 | +0.00(+0.00%) |
Mar 28, 2002 | 210.01 | 225.22 | 206.21 | 216.19 | 42,335 | +6.18(+2.94%) |
Mar 27, 2002 | 210.87 | 210.96 | 207.82 | 210.01 | 14,679 | -0.95(-0.45%) |
Mar 26, 2002 | 205.73 | 210.96 | 205.73 | 210.96 | 22,172 | +5.70(+2.78%) |
Mar 25, 2002 | 205.73 | 210.49 | 203.36 | 205.26 | 14,216 | +1.42(+0.70%) |
Mar 22, 2002 | 205.07 | 210.96 | 199.75 | 203.83 | 25,171 | -0.47(-0.23%) |
Mar 21, 2002 | 204.88 | 207.16 | 200.32 | 204.31 | 11,302 | -1.24(-0.60%) |
Mar 20, 2002 | 202.31 | 210.01 | 199.08 | 205.54 | 20,646 | +2.57(+1.26%) |
Mar 19, 2002 | 213.72 | 214.19 | 197.28 | 202.98 | 38,199 | -7.98(-3.78%) |
Mar 18, 2002 | 203.36 | 210.96 | 202.88 | 210.96 | 79,250 | +14.83(+7.56%) |
Mar 15, 2002 | 183.78 | 196.71 | 183.78 | 196.14 | 57,657 | +10.64(+5.74%) |
Mar 14, 2002 | 179.98 | 189.01 | 179.60 | 185.49 | 26,003 | +5.61(+3.12%) |
Mar 13, 2002 | 178.18 | 180.46 | 177.70 | 179.89 | 20,046 | +1.71(+0.96%) |
Mar 12, 2002 | 177.61 | 178.65 | 175.80 | 178.18 | 10,691 | -0.19(-0.11%) |
Mar 11, 2002 | 179.13 | 180.08 | 176.23 | 178.37 | 11,670 | -0.76(-0.42%) |
Mar 08, 2002 | 175.80 | 180.55 | 175.80 | 179.13 | 9,344 | +3.33(+1.89%) |
Mar 07, 2002 | 179.41 | 179.60 | 173.52 | 175.80 | 18,468 | -2.38(-1.33%) |
Mar 06, 2002 | 176.94 | 178.75 | 176.85 | 178.18 | 17,026 | +0.66(+0.37%) |
Mar 05, 2002 | 181.60 | 182.45 | 176.75 | 177.51 | 19,583 | -3.90(-2.15%) |
Mar 04, 2002 | 178.65 | 185.68 | 178.56 | 181.41 | 16,174 | +2.38(+1.33%) |
Mar 01, 2002 | 178.27 | 181.03 | 177.42 | 179.03 | 18,121 | +0.38(+0.21%) |
Feb 28, 2002 | 182.36 | 182.83 | 176.94 | 178.65 | 25,087 | -3.33(-1.83%) |
Feb 27, 2002 | 185.21 | 190.06 | 180.84 | 181.98 | 13,133 | -5.23(-2.79%) |
Feb 26, 2002 | 182.83 | 187.20 | 176.75 | 187.20 | 18,205 | +2.66(+1.44%) |
Feb 25, 2002 | 182.69 | 185.87 | 182.64 | 184.54 | 6,208 | +1.14(+0.62%) |
Feb 22, 2002 | 177.13 | 183.40 | 176.85 | 183.40 | 10,712 | +6.37(+3.60%) |
Feb 21, 2002 | 186.11 | 188.15 | 176.75 | 177.04 | 13,743 | -8.36(-4.51%) |
Feb 20, 2002 | 177.61 | 186.63 | 177.61 | 185.40 | 16,974 | +8.65(+4.89%) |
Feb 19, 2002 | 181.69 | 183.12 | 174.19 | 176.75 | 20,678 | -6.27(-3.43%) |
Feb 18, 2002 | 186.16 | 186.82 | 178.08 | 183.02 | 13,543 | +0.00(+0.00%) |
Feb 15, 2002 | 186.16 | 186.82 | 178.08 | 183.02 | 13,501 | -2.85(-1.53%) |
Feb 14, 2002 | 178.18 | 187.20 | 176.75 | 185.87 | 19,836 | +7.89(+4.43%) |
Feb 13, 2002 | 177.32 | 178.65 | 174.47 | 177.99 | 23,182 | +0.66(+0.38%) |
Feb 12, 2002 | 173.43 | 183.02 | 161.66 | 177.32 | 22,351 | +3.90(+2.25%) |
Feb 11, 2002 | 177.23 | 179.13 | 171.71 | 173.43 | 15,479 | -5.23(-2.93%) |
Feb 08, 2002 | 166.68 | 178.84 | 165.44 | 178.65 | 22,204 | +12.07(+7.24%) |
Feb 07, 2002 | 163.35 | 169.53 | 150.62 | 166.58 | 46,776 | +3.42(+2.10%) |
Feb 06, 2002 | 179.51 | 179.51 | 159.17 | 163.16 | 36,863 | -15.39(-8.62%) |
Feb 05, 2002 | 175.90 | 180.46 | 171.05 | 178.56 | 21,404 | +1.71(+0.97%) |
Feb 04, 2002 | 180.84 | 183.40 | 176.75 | 176.85 | 13,827 | -4.09(-2.26%) |
Feb 01, 2002 | 193.00 | 195.47 | 180.55 | 180.93 | 31,811 | -11.50(-5.98%) |
Jan 31, 2002 | 186.16 | 194.33 | 184.92 | 192.43 | 32,295 | +6.18(+3.32%) |
Jan 30, 2002 | 178.27 | 186.25 | 176.75 | 186.25 | 9,670 | +7.41(+4.14%) |
Jan 29, 2002 | 182.64 | 183.88 | 175.90 | 178.84 | 9,355 | -5.04(-2.74%) |
Jan 28, 2002 | 185.97 | 187.38 | 182.74 | 183.88 | 4,525 | -1.43(-0.77%) |
Jan 25, 2002 | 186.82 | 189.20 | 185.30 | 185.30 | 12,491 | -0.57(-0.31%) |
Jan 24, 2002 | 181.41 | 187.68 | 181.41 | 185.87 | 16,595 | +3.52(+1.93%) |
Jan 23, 2002 | 175.80 | 182.74 | 175.80 | 182.36 | 24,813 | +4.18(+2.35%) |
Jan 22, 2002 | 179.60 | 180.55 | 175.80 | 178.18 | 11,680 | -0.76(-0.42%) |
Jan 21, 2002 | 180.65 | 181.03 | 178.08 | 178.94 | 18,247 | +0.00(+0.00%) |
Jan 18, 2002 | 180.65 | 181.03 | 178.08 | 178.94 | 18,236 | -2.09(-1.16%) |
Jan 17, 2002 | 181.79 | 186.25 | 180.55 | 181.03 | 16,037 | -0.67(-0.37%) |
Jan 16, 2002 | 178.37 | 183.78 | 177.70 | 181.69 | 63,360 | +1.24(+0.68%) |
Jan 15, 2002 | 181.12 | 181.98 | 178.65 | 180.46 | 11,259 | -2.57(-1.40%) |
Jan 14, 2002 | 180.08 | 183.02 | 176.47 | 183.02 | 18,657 | +2.95(+1.64%) |
Jan 11, 2002 | 183.50 | 188.63 | 180.08 | 180.08 | 10,796 | -3.80(-2.07%) |