Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2002 | 482.52 | 486.67 | 481.01 | 486.67 | 104,558,000 | +5.38(+1.12%) |
Mar 28, 2002 | 483.17 | 485.06 | 477.36 | 481.29 | 170,338,000 | -0.58(-0.12%) |
Mar 27, 2002 | 480.36 | 483.89 | 480.36 | 481.86 | 82,036,200 | +2.43(+0.51%) |
Mar 26, 2002 | 484.51 | 484.51 | 478.50 | 479.43 | 68,042,800 | -1.22(-0.25%) |
Mar 22, 2002 | 477.50 | 485.58 | 477.50 | 480.65 | 202,820,192 | +3.36(+0.70%) |
Mar 21, 2002 | 471.69 | 477.75 | 471.08 | 477.29 | 200,543,392 | +5.64(+1.20%) |
Mar 20, 2002 | 470.12 | 472.31 | 470.12 | 471.64 | 202,195,200 | +1.97(+0.42%) |
Mar 19, 2002 | 467.97 | 469.68 | 464.23 | 469.68 | 152,408,000 | -4.32(-0.91%) |
Mar 14, 2002 | 469.24 | 474.42 | 468.56 | 474.00 | 60,040,400 | +4.63(+0.99%) |
Mar 13, 2002 | 474.10 | 474.36 | 466.34 | 469.37 | 79,893,600 | -4.66(-0.98%) |
Mar 12, 2002 | 474.30 | 478.28 | 473.25 | 474.03 | 107,208,800 | +1.64(+0.35%) |
Mar 08, 2002 | 472.48 | 476.17 | 471.92 | 472.39 | 156,272,000 | -4.57(-0.96%) |
Mar 07, 2002 | 459.55 | 476.96 | 459.55 | 476.96 | 58,943,600 | +17.69(+3.85%) |
Mar 06, 2002 | 455.98 | 460.66 | 455.98 | 459.27 | 49,579,600 | +4.08(+0.90%) |
Mar 05, 2002 | 453.56 | 455.29 | 453.22 | 455.19 | 35,475,200 | +1.94(+0.43%) |