Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 684.14 | 685.44 | 679.66 | 684.73 | 0 | +1.53(+0.22%) |
May 30, 2002 | 685.12 | 686.64 | 680.80 | 683.20 | 0 | -1.93(-0.28%) |
May 29, 2002 | 683.65 | 693.53 | 678.29 | 685.13 | 0 | +2.53(+0.37%) |
May 28, 2002 | 666.10 | 682.79 | 665.98 | 682.60 | 0 | +16.88(+2.54%) |
May 23, 2002 | 658.70 | 668.79 | 658.70 | 665.72 | 0 | +7.91(+1.20%) |
May 22, 2002 | 647.30 | 657.81 | 647.30 | 657.81 | 0 | +10.65(+1.65%) |
May 21, 2002 | 642.95 | 647.16 | 642.95 | 647.16 | 0 | +5.14(+0.80%) |
May 20, 2002 | 642.44 | 642.44 | 640.31 | 642.02 | 0 | -0.56(-0.09%) |
May 17, 2002 | 642.64 | 643.62 | 641.47 | 642.58 | 0 | -0.02(-0.00%) |
May 16, 2002 | 645.86 | 647.29 | 639.33 | 642.60 | 0 | -3.02(-0.47%) |
May 15, 2002 | 643.24 | 646.87 | 643.10 | 645.62 | 0 | +2.91(+0.45%) |
May 14, 2002 | 628.70 | 643.27 | 628.70 | 642.71 | 0 | +14.94(+2.38%) |
May 13, 2002 | 622.71 | 628.37 | 622.09 | 627.77 | 0 | +5.19(+0.83%) |
May 10, 2002 | 616.36 | 622.58 | 616.36 | 622.58 | 0 | +6.42(+1.04%) |
May 09, 2002 | 616.86 | 616.92 | 615.70 | 616.16 | 0 | -0.97(-0.16%) |
May 08, 2002 | 618.30 | 618.56 | 616.69 | 617.13 | 0 | -1.16(-0.19%) |
May 07, 2002 | 618.04 | 619.30 | 617.71 | 618.29 | 0 | +0.44(+0.07%) |
May 06, 2002 | 613.59 | 617.85 | 613.59 | 617.85 | 0 | +4.39(+0.72%) |
May 03, 2002 | 616.06 | 616.58 | 613.39 | 613.46 | 0 | -2.60(-0.42%) |
May 02, 2002 | 617.20 | 617.93 | 615.87 | 616.06 | 0 | -1.14(-0.18%) |
Apr 30, 2002 | 613.99 | 617.20 | 613.99 | 617.20 | 0 | +3.74(+0.61%) |
Apr 29, 2002 | 610.02 | 613.58 | 610.02 | 613.46 | 0 | +3.44(+0.56%) |
Apr 25, 2002 | 613.81 | 613.95 | 609.77 | 610.02 | 0 | -3.76(-0.61%) |
Apr 24, 2002 | 614.00 | 614.96 | 613.39 | 613.78 | 0 | -0.22(-0.04%) |
Apr 23, 2002 | 613.75 | 614.67 | 613.22 | 614.00 | 0 | +0.48(+0.08%) |
Apr 22, 2002 | 614.46 | 614.62 | 613.43 | 613.52 | 0 | -0.94(-0.15%) |
Apr 19, 2002 | 616.53 | 617.70 | 614.46 | 614.46 | 0 | -1.98(-0.32%) |
Apr 18, 2002 | 610.55 | 616.90 | 610.53 | 616.44 | 0 | +5.98(+0.98%) |
Apr 17, 2002 | 608.19 | 610.46 | 608.19 | 610.46 | 0 | +2.27(+0.37%) |
Apr 16, 2002 | 609.68 | 610.23 | 608.19 | 608.19 | 0 | -1.49(-0.24%) |
Apr 11, 2002 | 609.37 | 609.89 | 608.95 | 609.68 | 0 | +0.09(+0.01%) |
Apr 10, 2002 | 608.60 | 610.47 | 608.58 | 609.59 | 0 | +0.99(+0.16%) |
Apr 09, 2002 | 607.58 | 608.84 | 607.37 | 608.60 | 0 | +0.87(+0.14%) |
Apr 08, 2002 | 610.94 | 610.94 | 606.96 | 607.73 | 0 | -3.36(-0.55%) |
Apr 05, 2002 | 610.96 | 611.88 | 609.80 | 611.09 | 0 | +0.31(+0.05%) |
Apr 04, 2002 | 607.07 | 610.78 | 605.75 | 610.78 | 0 | +3.67(+0.60%) |
Apr 03, 2002 | 608.78 | 608.82 | 606.70 | 607.11 | 0 | -1.67(-0.27%) |
Apr 02, 2002 | 611.28 | 611.59 | 608.61 | 608.78 | 0 | -2.45(-0.40%) |
Apr 01, 2002 | 617.76 | 617.97 | 609.46 | 611.23 | 0 | -6.15(-1.00%) |
Mar 27, 2002 | 625.78 | 625.92 | 614.69 | 617.38 | 0 | -8.57(-1.37%) |
Mar 26, 2002 | 637.80 | 638.15 | 625.72 | 625.95 | 0 | -11.85(-1.86%) |
Mar 25, 2002 | 647.67 | 650.92 | 637.80 | 637.80 | 0 | -7.16(-1.11%) |
Mar 22, 2002 | 629.64 | 645.21 | 629.64 | 644.96 | 0 | +15.11(+2.40%) |
Mar 21, 2002 | 626.23 | 629.85 | 624.84 | 629.85 | 0 | +4.38(+0.70%) |
Mar 20, 2002 | 614.37 | 625.47 | 614.37 | 625.47 | 0 | +11.06(+1.80%) |
Mar 19, 2002 | 612.31 | 614.83 | 611.93 | 614.41 | 0 | +1.70(+0.28%) |
Mar 18, 2002 | 609.16 | 612.86 | 609.02 | 612.71 | 0 | +3.71(+0.61%) |
Mar 15, 2002 | 612.91 | 613.26 | 608.77 | 609.00 | 0 | -4.18(-0.68%) |
Mar 14, 2002 | 614.71 | 615.76 | 612.64 | 613.18 | 0 | -1.77(-0.29%) |
Mar 13, 2002 | 608.23 | 615.33 | 608.23 | 614.95 | 0 | +6.87(+1.13%) |
Mar 11, 2002 | 607.65 | 609.47 | 606.54 | 608.08 | 0 | +0.52(+0.09%) |
Mar 08, 2002 | 607.12 | 608.55 | 606.93 | 607.56 | 0 | +1.66(+0.27%) |
Mar 07, 2002 | 603.68 | 606.13 | 603.68 | 605.90 | 0 | +2.69(+0.45%) |
Mar 06, 2002 | 601.66 | 603.87 | 601.66 | 603.21 | 0 | +1.52(+0.25%) |
Mar 05, 2002 | 602.97 | 603.70 | 601.69 | 601.69 | 0 | -0.84(-0.14%) |
Mar 04, 2002 | 604.85 | 605.07 | 601.59 | 602.53 | 0 | -1.66(-0.27%) |