Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 241.00 | 241.00 | 233.41 | 239.97 | 102,600 | -1.03(-0.43%) |
Jan 30, 2002 | 233.00 | 242.00 | 229.75 | 241.00 | 140,900 | +8.00(+3.43%) |
Jan 29, 2002 | 233.00 | 238.75 | 230.00 | 233.00 | 134,000 | -1.00(-0.43%) |
Jan 28, 2002 | 215.00 | 236.50 | 215.00 | 234.00 | 234,400 | +17.06(+7.86%) |
Jan 25, 2002 | 215.00 | 217.98 | 212.50 | 216.94 | 138,700 | +6.46(+3.07%) |
Jan 24, 2002 | 208.00 | 212.50 | 207.00 | 210.48 | 76,700 | +3.88(+1.88%) |
Jan 23, 2002 | 205.00 | 207.95 | 202.00 | 206.60 | 111,100 | +2.85(+1.40%) |
Jan 22, 2002 | 202.30 | 203.84 | 200.10 | 203.75 | 80,100 | +1.70(+0.84%) |
Jan 21, 2002 | 201.00 | 203.87 | 199.50 | 202.05 | 48,900 | +0.00(+0.00%) |
Jan 18, 2002 | 201.00 | 203.87 | 199.50 | 202.05 | 48,700 | -2.70(-1.32%) |
Jan 17, 2002 | 197.25 | 204.99 | 197.25 | 204.75 | 62,300 | +6.24(+3.14%) |
Jan 16, 2002 | 198.00 | 200.95 | 197.50 | 198.51 | 43,100 | -0.74(-0.37%) |
Jan 15, 2002 | 196.15 | 200.50 | 196.15 | 199.25 | 51,300 | +3.35(+1.71%) |
Jan 14, 2002 | 194.10 | 199.12 | 192.31 | 195.90 | 69,000 | +0.40(+0.20%) |
Jan 11, 2002 | 198.50 | 198.50 | 194.06 | 195.50 | 68,500 | -3.50(-1.76%) |
Jan 10, 2002 | 199.05 | 201.50 | 198.50 | 199.00 | 20,500 | -5.00(-2.45%) |
Dec 31, 2001 | 201.50 | 205.00 | 199.50 | 204.00 | 73,600 | +0.50(+0.25%) |
Dec 28, 2001 | 200.00 | 203.50 | 199.00 | 203.50 | 76,000 | +6.75(+3.43%) |
Dec 27, 2001 | 198.87 | 198.87 | 196.37 | 196.75 | 34,600 | -2.12(-1.07%) |
Dec 26, 2001 | 199.00 | 202.00 | 197.05 | 198.87 | 34,000 | +0.37(+0.19%) |
Dec 24, 2001 | 195.50 | 200.65 | 194.00 | 198.50 | 15,700 | +2.00(+1.02%) |
Dec 21, 2001 | 199.25 | 204.75 | 194.05 | 196.50 | 86,700 | -4.50(-2.24%) |
Dec 20, 2001 | 202.75 | 213.75 | 201.00 | 201.00 | 66,400 | -4.75(-2.31%) |
Dec 19, 2001 | 194.75 | 208.50 | 194.75 | 205.75 | 103,900 | +9.00(+4.57%) |
Dec 18, 2001 | 198.75 | 198.75 | 194.00 | 196.75 | 48,900 | +2.75(+1.42%) |
Dec 17, 2001 | 192.50 | 196.50 | 191.50 | 194.00 | 27,900 | +1.50(+0.78%) |
Dec 14, 2001 | 195.25 | 197.50 | 190.75 | 192.50 | 34,900 | -3.05(-1.56%) |
Dec 13, 2001 | 193.25 | 197.95 | 191.75 | 195.55 | 65,100 | +1.55(+0.80%) |
Dec 12, 2001 | 191.00 | 195.60 | 190.55 | 194.00 | 86,700 | +4.65(+2.46%) |
Dec 11, 2001 | 184.25 | 191.50 | 184.25 | 189.35 | 44,600 | +5.35(+2.91%) |
Dec 10, 2001 | 191.00 | 191.00 | 184.00 | 184.00 | 31,700 | -7.50(-3.92%) |
Dec 07, 2001 | 188.00 | 197.00 | 187.50 | 191.50 | 46,600 | +2.02(+1.07%) |
Dec 06, 2001 | 194.00 | 195.00 | 187.25 | 189.48 | 137,300 | -8.78(-4.43%) |
Dec 05, 2001 | 190.60 | 200.97 | 190.60 | 198.26 | 148,600 | +9.59(+5.08%) |
Dec 04, 2001 | 184.50 | 191.00 | 184.00 | 188.67 | 61,600 | +5.17(+2.82%) |
Dec 03, 2001 | 181.00 | 186.50 | 177.50 | 183.50 | 86,300 | +2.00(+1.10%) |
Nov 30, 2001 | 176.25 | 187.50 | 176.25 | 181.50 | 156,000 | +6.00(+3.42%) |
Nov 29, 2001 | 168.50 | 175.50 | 167.75 | 175.50 | 75,600 | +7.00(+4.15%) |
Nov 28, 2001 | 168.02 | 172.50 | 166.00 | 168.50 | 64,200 | +0.00(+0.00%) |
Nov 27, 2001 | 165.55 | 174.98 | 165.10 | 168.50 | 101,500 | +2.70(+1.63%) |
Nov 26, 2001 | 166.80 | 167.00 | 162.25 | 165.80 | 52,600 | -1.24(-0.74%) |
Nov 23, 2001 | 166.35 | 167.49 | 165.30 | 167.04 | 17,800 | +0.44(+0.26%) |
Nov 21, 2001 | 166.50 | 168.01 | 163.25 | 166.60 | 31,000 | +0.10(+0.06%) |
Nov 20, 2001 | 170.50 | 170.50 | 165.63 | 166.50 | 25,800 | -3.75(-2.20%) |
Nov 19, 2001 | 173.00 | 174.50 | 163.55 | 170.25 | 100,200 | -2.44(-1.41%) |
Nov 16, 2001 | 171.10 | 172.80 | 165.25 | 172.69 | 54,000 | +1.59(+0.93%) |
Nov 15, 2001 | 178.75 | 178.75 | 171.10 | 171.10 | 74,900 | -7.90(-4.41%) |
Nov 14, 2001 | 179.50 | 180.99 | 174.81 | 179.00 | 63,800 | +1.00(+0.56%) |
Nov 13, 2001 | 171.70 | 181.15 | 171.70 | 178.00 | 89,400 | +5.30(+3.07%) |
Nov 12, 2001 | 167.40 | 172.70 | 166.67 | 172.70 | 32,800 | +4.10(+2.43%) |
Nov 09, 2001 | 171.00 | 173.00 | 168.25 | 168.60 | 42,200 | -2.00(-1.17%) |
Nov 08, 2001 | 175.00 | 178.75 | 170.50 | 170.60 | 78,800 | -4.40(-2.51%) |
Nov 07, 2001 | 163.80 | 176.50 | 163.80 | 175.00 | 82,600 | +11.00(+6.71%) |
Nov 06, 2001 | 161.75 | 164.12 | 159.50 | 164.00 | 49,300 | +2.25(+1.39%) |
Nov 05, 2001 | 163.30 | 166.00 | 161.50 | 161.75 | 58,400 | -1.25(-0.77%) |
Nov 02, 2001 | 166.50 | 169.90 | 163.00 | 163.00 | 78,500 | -3.75(-2.25%) |