Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2002 | 197.50 | 197.75 | 196.50 | 196.85 | 11,700 | -2.15(-1.08%) |
Feb 28, 2002 | 199.95 | 199.95 | 197.75 | 199.00 | 12,500 | -0.95(-0.48%) |
Feb 27, 2002 | 198.80 | 200.50 | 198.80 | 199.95 | 21,900 | +0.83(+0.42%) |
Feb 26, 2002 | 193.50 | 200.00 | 193.50 | 199.12 | 44,700 | +5.32(+2.75%) |
Feb 25, 2002 | 191.80 | 194.00 | 191.80 | 193.80 | 16,400 | +2.50(+1.31%) |
Feb 22, 2002 | 190.50 | 191.50 | 188.00 | 191.30 | 9,900 | +0.30(+0.16%) |
Feb 21, 2002 | 190.10 | 191.50 | 189.72 | 191.00 | 13,800 | +0.50(+0.26%) |
Feb 20, 2002 | 189.25 | 190.90 | 186.75 | 190.50 | 28,700 | +1.10(+0.58%) |
Feb 19, 2002 | 188.75 | 189.40 | 187.95 | 189.40 | 13,500 | +0.05(+0.03%) |
Feb 18, 2002 | 190.76 | 190.85 | 187.22 | 189.35 | 25,900 | +0.00(+0.00%) |
Feb 15, 2002 | 190.76 | 190.85 | 187.22 | 189.35 | 25,900 | -1.41(-0.74%) |
Feb 14, 2002 | 189.60 | 192.25 | 189.45 | 190.76 | 30,500 | +0.16(+0.08%) |
Feb 13, 2002 | 196.50 | 196.50 | 188.75 | 190.60 | 95,800 | -5.90(-3.00%) |
Feb 12, 2002 | 197.31 | 199.00 | 195.76 | 196.50 | 18,800 | -0.95(-0.48%) |
Feb 11, 2002 | 195.75 | 197.70 | 194.95 | 197.45 | 22,400 | +1.70(+0.87%) |
Feb 08, 2002 | 190.60 | 196.60 | 190.60 | 195.75 | 35,200 | +5.03(+2.64%) |
Feb 07, 2002 | 189.75 | 190.90 | 189.75 | 190.72 | 29,300 | +1.28(+0.68%) |
Feb 06, 2002 | 186.90 | 191.40 | 186.90 | 189.44 | 30,100 | +2.42(+1.29%) |
Feb 05, 2002 | 187.00 | 187.50 | 185.05 | 187.02 | 47,300 | -1.73(-0.92%) |
Feb 04, 2002 | 190.38 | 190.39 | 188.00 | 188.75 | 24,300 | -2.63(-1.37%) |