Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 178.49 | 179.21 | 178.49 | 178.83 | 5,404 | +0.34(+0.19%) |
May 28, 2002 | 178.83 | 178.83 | 178.44 | 178.49 | 9,977 | -0.10(-0.05%) |
May 27, 2002 | 178.73 | 178.97 | 178.49 | 178.59 | 5,612 | +0.00(+0.00%) |
May 24, 2002 | 178.73 | 178.97 | 178.49 | 178.59 | 5,612 | +0.10(+0.05%) |
May 23, 2002 | 180.12 | 180.12 | 178.49 | 178.49 | 2,702 | -1.39(-0.78%) |
May 22, 2002 | 180.17 | 180.32 | 179.84 | 179.88 | 831 | -0.53(-0.29%) |
May 21, 2002 | 182.34 | 182.34 | 180.41 | 180.41 | 2,286 | -2.17(-1.19%) |
May 20, 2002 | 182.82 | 182.82 | 182.53 | 182.58 | 2,806 | -0.48(-0.26%) |
May 17, 2002 | 183.78 | 183.78 | 183.06 | 183.06 | 3,741 | -0.05(-0.03%) |
May 16, 2002 | 183.11 | 183.11 | 183.11 | 183.11 | 2,598 | +0.00(+0.00%) |
May 15, 2002 | 183.12 | 183.78 | 183.06 | 183.11 | 8,625 | +0.05(+0.03%) |
May 14, 2002 | 178.97 | 183.30 | 178.97 | 183.06 | 6,027 | +5.05(+2.84%) |
May 13, 2002 | 177.77 | 178.01 | 177.30 | 178.01 | 1,870 | +0.69(+0.39%) |
May 10, 2002 | 177.14 | 178.95 | 177.14 | 177.32 | 5,508 | -0.45(-0.25%) |
May 09, 2002 | 177.59 | 178.25 | 177.59 | 177.77 | 519 | +0.42(+0.24%) |
May 08, 2002 | 178.25 | 178.25 | 177.34 | 177.34 | 3,325 | -0.90(-0.51%) |
May 07, 2002 | 180.08 | 180.08 | 177.48 | 178.25 | 8,418 | -1.78(-0.99%) |
May 06, 2002 | 183.54 | 184.24 | 180.03 | 180.03 | 20,681 | -3.03(-1.66%) |
May 03, 2002 | 182.58 | 183.06 | 182.34 | 183.06 | 935 | +0.24(+0.13%) |
May 02, 2002 | 182.34 | 182.82 | 181.86 | 182.82 | 935 | +0.05(+0.03%) |
May 01, 2002 | 182.34 | 182.82 | 182.10 | 182.77 | 1,766 | +0.91(+0.50%) |
Apr 30, 2002 | 179.69 | 181.86 | 179.69 | 181.86 | 2,182 | +2.41(+1.34%) |
Apr 29, 2002 | 180.66 | 181.05 | 178.97 | 179.45 | 27,125 | -1.68(-0.93%) |
Apr 26, 2002 | 182.34 | 182.34 | 180.94 | 181.14 | 4,157 | -1.44(-0.79%) |
Apr 25, 2002 | 183.11 | 183.11 | 182.58 | 182.58 | 1,974 | -0.75(-0.41%) |
Apr 24, 2002 | 183.11 | 183.78 | 183.11 | 183.33 | 5,300 | +0.22(+0.12%) |
Apr 23, 2002 | 182.10 | 183.11 | 181.95 | 183.11 | 3,325 | +0.96(+0.53%) |
Apr 22, 2002 | 181.15 | 182.15 | 181.15 | 182.15 | 3,117 | +1.96(+1.09%) |
Apr 19, 2002 | 179.69 | 180.41 | 179.69 | 180.18 | 1,558 | +0.73(+0.41%) |
Apr 18, 2002 | 179.21 | 179.45 | 179.21 | 179.45 | 935 | +0.00(+0.00%) |
Apr 17, 2002 | 177.77 | 179.45 | 177.77 | 179.45 | 1,662 | +1.68(+0.95%) |
Apr 16, 2002 | 178.01 | 178.25 | 177.53 | 177.77 | 2,078 | -0.24(-0.13%) |
Apr 15, 2002 | 178.73 | 178.73 | 178.01 | 178.01 | 3,117 | +0.24(+0.14%) |
Apr 12, 2002 | 177.53 | 178.02 | 177.53 | 177.77 | 6,235 | -0.96(-0.54%) |
Apr 11, 2002 | 179.69 | 179.69 | 178.73 | 178.73 | 2,598 | -0.96(-0.54%) |
Apr 10, 2002 | 178.97 | 179.69 | 178.97 | 179.69 | 3,013 | +0.72(+0.40%) |
Apr 09, 2002 | 178.73 | 178.97 | 178.73 | 178.97 | 1,143 | +0.00(+0.00%) |
Apr 08, 2002 | 178.97 | 178.97 | 178.73 | 178.97 | 1,351 | -0.48(-0.27%) |
Apr 05, 2002 | 179.69 | 179.69 | 179.45 | 179.45 | 415 | -0.48(-0.27%) |
Apr 04, 2002 | 180.66 | 180.70 | 179.93 | 179.93 | 2,702 | -0.58(-0.32%) |
Apr 03, 2002 | 180.66 | 180.90 | 180.17 | 180.51 | 3,949 | +0.10(+0.05%) |
Apr 02, 2002 | 180.41 | 180.66 | 180.17 | 180.41 | 7,482 | +0.00(+0.00%) |
Apr 01, 2002 | 180.41 | 180.65 | 180.17 | 180.41 | 4,053 | +0.00(+0.00%) |
Mar 29, 2002 | 180.17 | 180.90 | 180.17 | 180.41 | 4,364 | +0.00(+0.00%) |
Mar 28, 2002 | 180.17 | 180.90 | 180.17 | 180.41 | 4,364 | +0.46(+0.26%) |
Mar 27, 2002 | 183.78 | 180.90 | 179.93 | 179.95 | 6,755 | -3.83(-2.08%) |
Mar 26, 2002 | 184.25 | 184.25 | 183.54 | 183.78 | 7,690 | +1.45(+0.80%) |
Mar 25, 2002 | 183.06 | 183.06 | 181.86 | 182.33 | 2,806 | -0.97(-0.53%) |
Mar 22, 2002 | 182.82 | 183.33 | 182.82 | 183.30 | 2,286 | +0.48(+0.26%) |
Mar 21, 2002 | 182.10 | 182.82 | 182.10 | 182.82 | 1,454 | +0.96(+0.53%) |
Mar 20, 2002 | 182.10 | 182.53 | 181.76 | 181.86 | 6,651 | -0.24(-0.13%) |
Mar 19, 2002 | 181.86 | 182.10 | 181.66 | 182.10 | 4,364 | +0.00(+0.00%) |
Mar 18, 2002 | 181.62 | 182.39 | 181.62 | 182.10 | 2,598 | +0.24(+0.13%) |
Mar 15, 2002 | 183.06 | 183.54 | 181.86 | 181.86 | 2,598 | -0.97(-0.53%) |
Mar 14, 2002 | 183.40 | 183.43 | 182.83 | 182.83 | 1,454 | -0.33(-0.18%) |
Mar 13, 2002 | 183.30 | 183.54 | 182.77 | 183.16 | 2,909 | -0.14(-0.08%) |
Mar 12, 2002 | 184.74 | 184.74 | 183.30 | 183.30 | 3,637 | -1.84(-0.99%) |
Mar 11, 2002 | 185.47 | 185.85 | 184.98 | 185.14 | 4,780 | -0.57(-0.31%) |
Mar 08, 2002 | 186.19 | 186.19 | 185.47 | 185.71 | 2,286 | -0.24(-0.13%) |
Mar 07, 2002 | 185.22 | 186.43 | 185.21 | 185.95 | 5,092 | +0.82(+0.44%) |
Mar 06, 2002 | 185.56 | 185.56 | 185.13 | 185.13 | 1,351 | -0.68(-0.37%) |
Mar 05, 2002 | 188.59 | 188.59 | 185.80 | 185.81 | 436,496 | -1.82(-0.97%) |
Mar 04, 2002 | 186.81 | 187.63 | 186.72 | 187.63 | 3,221 | +0.72(+0.39%) |