Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 254.40 | 254.40 | 240.00 | 246.72 | 1,309 | -6.08(-2.41%) |
May 28, 2002 | 256.00 | 256.00 | 249.60 | 252.80 | 1,653 | -0.02(-0.01%) |
May 27, 2002 | 262.08 | 262.40 | 249.60 | 252.82 | 1,165 | +0.00(+0.00%) |
May 24, 2002 | 262.08 | 262.40 | 249.60 | 252.82 | 1,165 | -3.18(-1.24%) |
May 23, 2002 | 255.68 | 264.00 | 255.68 | 256.00 | 2,450 | +1.31(+0.52%) |
May 22, 2002 | 244.80 | 254.72 | 238.40 | 254.69 | 5,296 | +16.29(+6.83%) |
May 21, 2002 | 239.04 | 248.00 | 238.40 | 238.40 | 2,818 | -1.28(-0.53%) |
May 20, 2002 | 249.60 | 249.60 | 234.88 | 239.68 | 1,740 | -5.76(-2.35%) |
May 17, 2002 | 241.60 | 245.76 | 235.20 | 245.44 | 1,618 | +2.24(+0.92%) |
May 16, 2002 | 234.24 | 246.08 | 233.28 | 243.20 | 1,259 | +5.12(+2.15%) |
May 15, 2002 | 244.80 | 246.08 | 232.32 | 238.08 | 4,034 | -6.72(-2.75%) |
May 14, 2002 | 241.92 | 246.40 | 240.00 | 244.80 | 734 | +3.20(+1.32%) |
May 13, 2002 | 237.76 | 246.40 | 236.16 | 241.60 | 796 | +6.72(+2.86%) |
May 10, 2002 | 238.72 | 238.72 | 231.36 | 234.88 | 2,059 | -3.17(-1.33%) |
May 09, 2002 | 228.80 | 238.08 | 228.80 | 238.05 | 4,046 | +5.14(+2.21%) |
May 08, 2002 | 236.16 | 243.20 | 227.52 | 232.91 | 1,350 | -3.22(-1.36%) |
May 07, 2002 | 235.52 | 243.20 | 232.32 | 236.13 | 1,365 | +1.57(+0.67%) |
May 06, 2002 | 235.20 | 247.68 | 230.40 | 234.56 | 8,203 | -0.64(-0.27%) |
May 03, 2002 | 236.80 | 243.30 | 230.40 | 235.20 | 1,259 | -1.60(-0.68%) |
May 02, 2002 | 236.80 | 236.80 | 227.20 | 236.80 | 27,221 | +6.40(+2.78%) |
May 01, 2002 | 230.40 | 231.68 | 227.84 | 230.40 | 1,443 | -0.28(-0.12%) |
Apr 30, 2002 | 228.80 | 232.00 | 220.80 | 230.69 | 2,043 | +1.58(+0.69%) |
Apr 29, 2002 | 243.20 | 245.44 | 225.92 | 229.11 | 1,484 | -14.09(-5.79%) |
Apr 26, 2002 | 247.36 | 251.20 | 240.00 | 243.20 | 740 | -10.85(-4.27%) |
Apr 25, 2002 | 255.36 | 255.36 | 246.75 | 254.05 | 296 | -0.99(-0.39%) |
Apr 24, 2002 | 255.04 | 255.36 | 251.84 | 255.04 | 403 | +0.00(+0.00%) |
Apr 23, 2002 | 252.80 | 256.00 | 248.00 | 255.04 | 334 | +2.24(+0.89%) |
Apr 22, 2002 | 250.88 | 252.80 | 245.44 | 252.80 | 284 | +1.60(+0.64%) |
Apr 19, 2002 | 243.84 | 256.00 | 243.52 | 251.20 | 1,578 | -3.52(-1.38%) |
Apr 18, 2002 | 250.56 | 255.04 | 246.40 | 254.72 | 831 | +4.16(+1.66%) |
Apr 17, 2002 | 243.20 | 255.36 | 243.20 | 250.56 | 1,065 | +3.20(+1.29%) |
Apr 16, 2002 | 255.20 | 258.88 | 247.36 | 247.36 | 615 | -8.96(-3.50%) |
Apr 15, 2002 | 250.24 | 258.88 | 250.24 | 256.32 | 696 | +1.79(+0.71%) |
Apr 12, 2002 | 249.76 | 257.60 | 246.40 | 254.53 | 481 | +4.61(+1.84%) |
Apr 11, 2002 | 259.52 | 259.84 | 249.60 | 249.92 | 615 | -9.92(-3.82%) |
Apr 10, 2002 | 252.80 | 260.48 | 251.20 | 259.84 | 568 | +4.80(+1.88%) |
Apr 09, 2002 | 260.80 | 260.80 | 254.72 | 255.04 | 368 | -5.76(-2.21%) |
Apr 08, 2002 | 249.60 | 261.76 | 249.60 | 260.80 | 1,343 | +0.00(+0.00%) |
Apr 05, 2002 | 260.80 | 262.40 | 251.20 | 260.80 | 1,056 | +0.00(+0.00%) |
Apr 04, 2002 | 258.88 | 262.40 | 257.92 | 260.80 | 5,153 | -0.32(-0.12%) |
Apr 03, 2002 | 260.80 | 264.00 | 258.24 | 261.12 | 834 | +0.32(+0.12%) |
Apr 02, 2002 | 258.88 | 260.80 | 252.80 | 260.80 | 4,987 | +5.76(+2.26%) |
Apr 01, 2002 | 256.64 | 260.80 | 255.04 | 255.04 | 2,231 | -3.20(-1.24%) |
Mar 29, 2002 | 257.60 | 260.80 | 248.32 | 258.24 | 821 | +0.00(+0.00%) |
Mar 28, 2002 | 257.60 | 260.80 | 248.32 | 258.24 | 796 | +5.44(+2.15%) |
Mar 27, 2002 | 253.76 | 254.40 | 243.52 | 252.80 | 365 | +4.80(+1.94%) |
Mar 26, 2002 | 249.92 | 255.68 | 246.43 | 248.00 | 959 | -6.08(-2.39%) |
Mar 25, 2002 | 254.40 | 257.60 | 236.80 | 254.08 | 631 | -1.92(-0.75%) |
Mar 22, 2002 | 256.96 | 256.96 | 246.40 | 256.00 | 1,168 | +1.60(+0.63%) |
Mar 21, 2002 | 256.32 | 259.20 | 254.40 | 254.40 | 1,843 | -3.20(-1.24%) |
Mar 20, 2002 | 258.56 | 258.56 | 249.92 | 257.60 | 615 | -0.96(-0.37%) |
Mar 19, 2002 | 244.80 | 258.56 | 241.28 | 258.56 | 4,456 | +15.04(+6.18%) |
Mar 18, 2002 | 239.04 | 246.72 | 234.24 | 243.52 | 1,306 | +6.56(+2.77%) |
Mar 15, 2002 | 228.32 | 240.00 | 225.92 | 236.96 | 4,406 | +7.20(+3.13%) |
Mar 14, 2002 | 226.24 | 230.40 | 224.32 | 229.76 | 931 | +5.12(+2.28%) |
Mar 13, 2002 | 227.20 | 229.76 | 224.64 | 224.64 | 693 | -1.92(-0.85%) |
Mar 12, 2002 | 228.80 | 231.68 | 225.92 | 226.56 | 2,678 | -2.27(-0.99%) |
Mar 11, 2002 | 230.56 | 231.36 | 227.20 | 228.83 | 571 | +0.99(+0.43%) |
Mar 08, 2002 | 227.52 | 232.96 | 227.20 | 227.84 | 1,396 | -4.48(-1.93%) |
Mar 07, 2002 | 236.80 | 236.80 | 226.88 | 232.32 | 2,012 | -1.28(-0.55%) |
Mar 06, 2002 | 233.60 | 233.60 | 225.60 | 233.60 | 4,996 | +4.80(+2.10%) |
Mar 05, 2002 | 224.32 | 230.40 | 224.00 | 228.80 | 3,025 | +8.00(+3.62%) |
Mar 04, 2002 | 225.60 | 230.40 | 211.20 | 220.80 | 1,737 | -6.40(-2.82%) |