Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 480.76 | 485.77 | 473.88 | 475.02 | 89,110 | -5.74(-1.19%) |
Apr 29, 2002 | 475.55 | 482.85 | 473.98 | 480.76 | 75,489 | +2.50(+0.52%) |
Apr 26, 2002 | 475.23 | 479.20 | 473.04 | 478.26 | 87,921 | +3.02(+0.64%) |
Apr 25, 2002 | 460.43 | 476.59 | 456.36 | 475.23 | 85,917 | +16.37(+3.57%) |
Apr 24, 2002 | 461.47 | 466.16 | 454.90 | 458.86 | 117,263 | -10.95(-2.33%) |
Apr 23, 2002 | 456.46 | 472.94 | 453.12 | 469.81 | 128,372 | +13.35(+2.92%) |
Apr 22, 2002 | 463.55 | 467.20 | 453.96 | 456.46 | 64,030 | -7.09(-1.53%) |
Apr 19, 2002 | 462.93 | 464.70 | 452.50 | 463.55 | 104,241 | +0.52(+0.11%) |
Apr 18, 2002 | 450.73 | 463.97 | 445.82 | 463.03 | 130,031 | +12.41(+2.75%) |
Apr 17, 2002 | 443.11 | 456.77 | 439.05 | 450.62 | 121,257 | +14.70(+3.37%) |
Apr 16, 2002 | 426.43 | 438.94 | 421.94 | 435.92 | 98,037 | +15.64(+3.72%) |
Apr 15, 2002 | 416.10 | 427.37 | 416.10 | 420.27 | 89,028 | +13.56(+3.33%) |
Apr 12, 2002 | 416.10 | 416.10 | 400.46 | 406.72 | 175,617 | -15.23(-3.61%) |
Apr 11, 2002 | 419.23 | 429.66 | 418.08 | 421.94 | 62,476 | -1.98(-0.47%) |
Apr 10, 2002 | 416.62 | 432.27 | 414.54 | 423.93 | 86,089 | +6.15(+1.47%) |
Apr 09, 2002 | 431.75 | 431.85 | 415.89 | 417.77 | 87,791 | -16.79(-3.86%) |
Apr 08, 2002 | 432.69 | 441.13 | 427.57 | 434.56 | 74,084 | +8.03(+1.88%) |
Apr 05, 2002 | 434.25 | 437.69 | 423.51 | 426.53 | 67,429 | -7.51(-1.73%) |
Apr 04, 2002 | 440.09 | 443.43 | 424.03 | 434.04 | 114,842 | -6.47(-1.47%) |
Apr 03, 2002 | 448.22 | 469.29 | 439.46 | 440.51 | 107,621 | -8.86(-1.97%) |
Apr 02, 2002 | 444.68 | 457.50 | 442.07 | 449.37 | 126,161 | +4.90(+1.10%) |
Apr 01, 2002 | 447.91 | 450.41 | 439.15 | 444.47 | 110,517 | +3.86(+0.88%) |
Mar 29, 2002 | 438.00 | 444.89 | 435.29 | 440.61 | 74,918 | +0.00(+0.00%) |
Mar 28, 2002 | 438.00 | 444.89 | 435.29 | 440.61 | 74,530 | -0.73(-0.17%) |
Mar 27, 2002 | 421.84 | 443.32 | 421.84 | 441.34 | 111,860 | +24.40(+5.85%) |
Mar 26, 2002 | 416.73 | 419.02 | 406.82 | 416.94 | 67,472 | +0.21(+0.05%) |
Mar 25, 2002 | 417.15 | 426.01 | 415.27 | 416.73 | 59,398 | -0.42(-0.10%) |
Mar 22, 2002 | 427.57 | 429.66 | 414.12 | 417.15 | 103,838 | -21.59(-4.92%) |
Mar 21, 2002 | 430.18 | 442.18 | 425.07 | 438.73 | 83,006 | +9.59(+2.24%) |
Mar 20, 2002 | 441.76 | 448.22 | 427.57 | 429.14 | 128,727 | -18.04(-4.03%) |
Mar 19, 2002 | 429.14 | 448.43 | 425.70 | 447.18 | 76,711 | +11.16(+2.56%) |
Mar 18, 2002 | 417.04 | 436.86 | 411.93 | 436.02 | 127,216 | +20.23(+4.87%) |
Mar 15, 2002 | 396.81 | 415.79 | 393.68 | 415.79 | 109,860 | +23.67(+6.04%) |
Mar 14, 2002 | 399.00 | 399.42 | 385.86 | 392.12 | 65,492 | -10.43(-2.59%) |
Mar 13, 2002 | 408.80 | 415.69 | 401.71 | 402.55 | 18,219 | -4.17(-1.03%) |
Mar 12, 2002 | 400.98 | 408.60 | 398.90 | 406.72 | 104,620 | -0.83(-0.20%) |
Mar 11, 2002 | 407.76 | 409.74 | 395.77 | 407.55 | 97,193 | +8.76(+2.20%) |
Mar 08, 2002 | 406.72 | 406.72 | 395.04 | 398.79 | 96,297 | -8.97(-2.20%) |
Mar 07, 2002 | 408.60 | 417.15 | 402.86 | 407.76 | 106,020 | +3.65(+0.90%) |
Mar 06, 2002 | 395.77 | 404.11 | 389.09 | 404.11 | 111,222 | +2.61(+0.65%) |
Mar 05, 2002 | 397.33 | 410.79 | 395.25 | 401.50 | 155,873 | +0.00(+0.00%) |
Mar 04, 2002 | 375.95 | 401.50 | 373.87 | 401.50 | 132,711 | +31.29(+8.45%) |
Mar 01, 2002 | 373.35 | 375.22 | 364.17 | 370.22 | 79,195 | +0.31(+0.08%) |
Feb 28, 2002 | 362.40 | 374.08 | 361.98 | 369.90 | 92,825 | +9.07(+2.51%) |
Feb 27, 2002 | 369.80 | 375.33 | 359.79 | 360.83 | 91,588 | -8.97(-2.43%) |
Feb 26, 2002 | 364.48 | 371.16 | 357.18 | 369.80 | 135,645 | +6.88(+1.90%) |
Feb 25, 2002 | 354.57 | 371.16 | 354.57 | 362.92 | 41,232 | +11.99(+3.42%) |
Feb 22, 2002 | 345.19 | 359.79 | 341.54 | 350.92 | 108,388 | +7.61(+2.22%) |
Feb 21, 2002 | 337.37 | 350.40 | 336.85 | 343.31 | 147,670 | +11.05(+3.33%) |
Feb 20, 2002 | 333.72 | 340.50 | 327.67 | 332.26 | 70,339 | -2.19(-0.65%) |
Feb 19, 2002 | 332.67 | 337.37 | 325.90 | 334.45 | 49,555 | +1.15(+0.34%) |
Feb 18, 2002 | 343.10 | 344.04 | 333.30 | 333.30 | 77,392 | +0.00(+0.00%) |
Feb 15, 2002 | 343.10 | 344.04 | 333.30 | 333.30 | 76,908 | -6.36(-1.87%) |
Feb 14, 2002 | 338.83 | 347.17 | 336.32 | 339.66 | 68,680 | +0.83(+0.25%) |
Feb 13, 2002 | 330.59 | 338.83 | 324.64 | 338.83 | 88,079 | +7.30(+2.20%) |
Feb 12, 2002 | 323.29 | 336.85 | 323.29 | 331.53 | 80,566 | +3.34(+1.02%) |
Feb 11, 2002 | 314.94 | 333.51 | 311.61 | 328.19 | 63,814 | +12.41(+3.93%) |
Feb 08, 2002 | 312.34 | 316.51 | 310.04 | 315.78 | 69,313 | +3.96(+1.27%) |
Feb 07, 2002 | 317.03 | 318.60 | 311.71 | 311.82 | 70,924 | -9.91(-3.08%) |
Feb 06, 2002 | 315.47 | 328.50 | 315.26 | 321.72 | 73,264 | +7.72(+2.46%) |
Feb 05, 2002 | 321.72 | 325.37 | 311.50 | 314.01 | 60,141 | -9.18(-2.84%) |
Feb 04, 2002 | 334.03 | 336.53 | 323.18 | 323.18 | 74,554 | -10.85(-3.25%) |
Feb 01, 2002 | 326.42 | 336.32 | 323.50 | 334.03 | 154,775 | +7.51(+2.30%) |
Jan 31, 2002 | 319.64 | 335.80 | 318.60 | 326.52 | 88,755 | +9.91(+3.13%) |
Jan 30, 2002 | 307.12 | 320.89 | 302.01 | 316.61 | 85,068 | +4.80(+1.54%) |
Jan 29, 2002 | 311.30 | 315.99 | 303.58 | 311.82 | 103,508 | -4.38(-1.39%) |
Jan 28, 2002 | 329.02 | 329.55 | 313.90 | 316.20 | 109,803 | -11.26(-3.44%) |
Jan 25, 2002 | 325.90 | 333.72 | 322.25 | 327.46 | 190,014 | +14.91(+4.77%) |
Jan 24, 2002 | 303.47 | 318.60 | 301.81 | 312.55 | 127,149 | +13.14(+4.39%) |
Jan 23, 2002 | 283.66 | 301.70 | 282.82 | 299.41 | 115,010 | +17.31(+6.14%) |
Jan 22, 2002 | 294.61 | 296.17 | 281.37 | 282.10 | 92,212 | -4.80(-1.67%) |
Jan 21, 2002 | 299.82 | 300.87 | 286.79 | 286.89 | 91,713 | +0.00(+0.00%) |
Jan 18, 2002 | 299.82 | 300.87 | 286.79 | 286.89 | 90,515 | -2.71(-0.94%) |
Jan 17, 2002 | 290.96 | 292.94 | 286.58 | 289.60 | 115,652 | +1.77(+0.62%) |
Jan 16, 2002 | 296.17 | 296.17 | 287.83 | 287.83 | 133,823 | -14.60(-4.83%) |
Jan 15, 2002 | 296.17 | 307.12 | 296.17 | 302.43 | 134,494 | +7.30(+2.47%) |
Jan 14, 2002 | 306.60 | 306.71 | 295.13 | 295.13 | 121,185 | -12.20(-3.97%) |
Jan 11, 2002 | 327.46 | 327.46 | 307.33 | 307.33 | 216,561 | -20.13(-6.15%) |
Jan 10, 2002 | 337.89 | 340.39 | 325.58 | 327.46 | 158,927 | -30.56(-8.53%) |