Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 507.88 | 511.47 | 501.63 | 505.01 | 142,943,296 | -1.86(-0.37%) |
Jun 27, 2002 | 503.38 | 510.42 | 503.38 | 506.87 | 157,351,104 | +3.37(+0.67%) |
Jun 26, 2002 | 515.99 | 516.12 | 498.74 | 503.50 | 159,712,304 | -13.46(-2.60%) |
Jun 25, 2002 | 518.44 | 518.44 | 513.59 | 516.96 | 150,469,696 | -1.85(-0.36%) |
Jun 24, 2002 | 525.41 | 525.41 | 515.23 | 518.81 | 139,139,808 | -7.05(-1.34%) |
Jun 21, 2002 | 530.39 | 530.74 | 522.67 | 525.86 | 126,251,104 | -4.14(-0.78%) |
Jun 20, 2002 | 534.48 | 534.48 | 529.70 | 530.00 | 130,787,296 | -4.52(-0.85%) |
Jun 19, 2002 | 539.82 | 539.82 | 529.72 | 534.52 | 160,380,896 | -5.30(-0.98%) |
Jun 18, 2002 | 545.04 | 547.24 | 537.58 | 539.82 | 101,213,800 | -4.70(-0.86%) |
Jun 17, 2002 | 544.52 | 544.52 | 540.50 | 544.51 | 171,340,992 | -0.49(-0.09%) |
Jun 14, 2002 | 540.88 | 545.04 | 536.68 | 545.00 | 0 | +4.92(+0.91%) |
Jun 13, 2002 | 524.03 | 540.08 | 524.03 | 540.08 | 0 | +16.12(+3.08%) |
Jun 12, 2002 | 517.13 | 523.97 | 516.24 | 523.97 | 184,846,208 | +7.14(+1.38%) |
Jun 11, 2002 | 510.92 | 516.82 | 510.92 | 516.82 | 155,569,792 | +5.46(+1.07%) |
Jun 10, 2002 | 513.79 | 513.79 | 508.47 | 511.37 | 145,404,800 | -2.66(-0.52%) |
Jun 07, 2002 | 512.72 | 514.49 | 510.61 | 514.03 | 143,072,400 | +0.30(+0.06%) |
Jun 06, 2002 | 520.63 | 521.04 | 511.61 | 513.73 | 140,439,104 | -6.74(-1.29%) |
Jun 05, 2002 | 519.48 | 523.02 | 518.61 | 520.47 | 147,102,208 | +1.53(+0.29%) |
Jun 04, 2002 | 522.98 | 522.98 | 517.28 | 518.93 | 138,853,904 | -4.94(-0.94%) |
Jun 03, 2002 | 530.82 | 530.97 | 521.87 | 523.87 | 159,281,792 | -6.92(-1.30%) |
May 31, 2002 | 522.97 | 530.79 | 522.97 | 530.79 | 169,425,200 | +8.24(+1.58%) |
May 30, 2002 | 520.73 | 524.42 | 520.08 | 522.55 | 96,715,696 | +1.86(+0.36%) |
May 29, 2002 | 513.64 | 520.69 | 513.00 | 520.69 | 108,142,200 | +7.11(+1.38%) |
May 28, 2002 | 512.82 | 516.17 | 510.32 | 513.58 | 160,647,008 | +0.79(+0.15%) |
May 27, 2002 | 506.96 | 513.83 | 506.10 | 512.79 | 159,146,304 | +5.84(+1.15%) |
May 24, 2002 | 504.08 | 508.37 | 502.70 | 506.95 | 153,911,200 | +3.29(+0.65%) |
May 23, 2002 | 511.65 | 511.65 | 495.98 | 503.67 | 185,566,704 | -7.96(-1.56%) |
May 22, 2002 | 525.33 | 525.36 | 506.55 | 511.63 | 185,079,600 | -13.70(-2.61%) |
May 21, 2002 | 526.88 | 527.38 | 523.34 | 525.34 | 148,523,504 | -1.60(-0.30%) |
May 20, 2002 | 531.64 | 531.64 | 524.88 | 526.93 | 175,917,104 | -4.64(-0.87%) |
May 17, 2002 | 530.08 | 533.49 | 530.08 | 531.58 | 170,642,000 | +1.83(+0.35%) |
May 16, 2002 | 537.74 | 537.74 | 529.04 | 529.75 | 189,348,496 | -9.14(-1.70%) |
May 15, 2002 | 539.13 | 540.49 | 534.66 | 538.89 | 204,907,104 | +0.26(+0.05%) |
May 14, 2002 | 537.15 | 539.31 | 534.37 | 538.63 | 160,669,200 | +1.48(+0.28%) |
May 13, 2002 | 544.23 | 544.65 | 533.61 | 537.14 | 155,997,104 | -6.76(-1.24%) |
May 10, 2002 | 547.99 | 551.04 | 542.80 | 543.90 | 177,258,400 | -0.98(-0.18%) |
May 07, 2002 | 539.97 | 544.89 | 537.88 | 544.89 | 169,034,096 | +5.08(+0.94%) |
May 06, 2002 | 544.06 | 544.06 | 539.12 | 539.81 | 190,465,904 | -4.27(-0.79%) |
May 03, 2002 | 539.68 | 544.08 | 539.52 | 544.08 | 183,041,792 | +4.38(+0.81%) |
May 02, 2002 | 535.23 | 539.70 | 533.92 | 539.70 | 183,041,792 | +4.98(+0.93%) |
May 01, 2002 | 534.11 | 536.79 | 531.30 | 534.72 | 159,628,000 | +0.66(+0.12%) |
Apr 30, 2002 | 525.41 | 535.23 | 525.21 | 534.06 | 182,332,800 | +8.20(+1.56%) |
Apr 29, 2002 | 539.89 | 539.89 | 524.58 | 525.86 | 173,568,992 | -14.10(-2.61%) |
Apr 26, 2002 | 544.87 | 544.87 | 535.81 | 539.96 | 173,932,192 | -4.62(-0.85%) |
Apr 25, 2002 | 545.06 | 547.26 | 540.95 | 544.59 | 159,520,096 | +0.33(+0.06%) |
Apr 24, 2002 | 544.07 | 546.96 | 539.31 | 544.26 | 121,402,800 | +1.20(+0.22%) |
Apr 23, 2002 | 535.66 | 544.67 | 535.66 | 543.06 | 151,725,904 | +7.38(+1.38%) |
Apr 22, 2002 | 533.81 | 540.63 | 533.81 | 535.68 | 137,528,896 | +2.90(+0.55%) |
Apr 19, 2002 | 534.54 | 534.54 | 527.05 | 532.78 | 156,412,304 | -2.06(-0.38%) |
Apr 18, 2002 | 542.20 | 546.72 | 529.85 | 534.84 | 180,871,104 | -7.44(-1.37%) |
Apr 17, 2002 | 553.22 | 556.13 | 539.07 | 542.27 | 197,015,008 | -9.33(-1.69%) |
Apr 16, 2002 | 550.93 | 557.59 | 548.33 | 551.61 | 269,429,600 | +1.77(+0.32%) |
Apr 15, 2002 | 541.06 | 551.97 | 541.06 | 549.84 | 254,331,696 | +16.03(+3.00%) |
Apr 10, 2002 | 521.80 | 533.81 | 521.01 | 533.81 | 191,788,400 | +13.81(+2.66%) |
Apr 09, 2002 | 515.49 | 520.63 | 514.21 | 520.00 | 100,037,200 | +4.92(+0.96%) |
Apr 08, 2002 | 509.30 | 518.09 | 509.14 | 515.08 | 187,949,200 | +12.58(+2.50%) |
Apr 05, 2002 | 489.81 | 502.50 | 489.81 | 502.50 | 128,112,200 | +14.34(+2.94%) |
Apr 04, 2002 | 489.05 | 492.08 | 487.93 | 488.16 | 0 | -0.93(-0.19%) |
Apr 03, 2002 | 487.18 | 491.79 | 485.95 | 489.09 | 149,001,792 | +2.42(+0.50%) |