Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 192.19 | 196.88 | 188.12 | 190.25 | 15,576 | -1.31(-0.68%) |
Apr 29, 2002 | 185.00 | 193.62 | 184.50 | 191.56 | 19,856 | +5.94(+3.20%) |
Apr 26, 2002 | 190.69 | 191.25 | 184.06 | 185.62 | 16,112 | -5.00(-2.62%) |
Apr 25, 2002 | 193.38 | 193.38 | 187.81 | 190.62 | 15,696 | -2.69(-1.39%) |
Apr 24, 2002 | 201.88 | 201.88 | 191.88 | 193.31 | 27,912 | -6.13(-3.07%) |
Apr 23, 2002 | 196.25 | 202.50 | 194.38 | 199.44 | 39,568 | +4.88(+2.51%) |
Apr 22, 2002 | 187.62 | 196.88 | 187.62 | 194.56 | 30,056 | +7.31(+3.90%) |
Apr 19, 2002 | 184.94 | 188.44 | 183.44 | 187.25 | 20,488 | +3.81(+2.08%) |
Apr 18, 2002 | 184.44 | 184.81 | 180.81 | 183.44 | 11,920 | -0.94(-0.51%) |
Apr 17, 2002 | 180.06 | 187.38 | 176.88 | 184.38 | 26,400 | +4.38(+2.43%) |
Apr 16, 2002 | 175.94 | 182.00 | 169.38 | 180.00 | 22,696 | -0.88(-0.48%) |
Apr 15, 2002 | 180.00 | 185.94 | 176.62 | 180.88 | 21,944 | +1.50(+0.84%) |
Apr 12, 2002 | 180.00 | 182.19 | 174.38 | 179.38 | 45,160 | +1.56(+0.88%) |
Apr 11, 2002 | 175.00 | 181.12 | 173.50 | 177.81 | 31,704 | +5.31(+3.08%) |
Apr 10, 2002 | 181.88 | 185.50 | 171.94 | 172.50 | 30,320 | -13.06(-7.04%) |
Apr 09, 2002 | 188.38 | 190.88 | 180.62 | 185.56 | 44,744 | -0.06(-0.03%) |
Apr 08, 2002 | 166.31 | 186.19 | 165.19 | 185.62 | 45,536 | +17.75(+10.57%) |
Apr 05, 2002 | 165.00 | 169.50 | 165.00 | 167.88 | 11,984 | +3.75(+2.28%) |
Apr 04, 2002 | 161.25 | 165.12 | 160.69 | 164.12 | 13,576 | +3.69(+2.30%) |
Apr 03, 2002 | 161.25 | 163.88 | 158.44 | 160.44 | 15,224 | -0.81(-0.50%) |
Apr 02, 2002 | 162.56 | 162.56 | 156.56 | 161.25 | 22,264 | -1.25(-0.77%) |
Apr 01, 2002 | 167.50 | 167.81 | 161.88 | 162.50 | 22,672 | -3.69(-2.22%) |
Mar 29, 2002 | 170.69 | 173.12 | 162.50 | 166.19 | 22,816 | +0.00(+0.00%) |
Mar 28, 2002 | 170.69 | 173.12 | 162.50 | 166.19 | 20,792 | -2.94(-1.74%) |
Mar 27, 2002 | 168.75 | 173.44 | 164.69 | 169.12 | 37,568 | +0.19(+0.11%) |
Mar 26, 2002 | 155.62 | 169.69 | 155.62 | 168.94 | 53,328 | +14.63(+9.48%) |
Mar 25, 2002 | 160.94 | 161.81 | 151.94 | 154.31 | 26,744 | -2.00(-1.28%) |
Mar 22, 2002 | 155.44 | 158.69 | 151.56 | 156.31 | 20,368 | +2.44(+1.58%) |
Mar 21, 2002 | 153.44 | 156.25 | 146.69 | 153.88 | 17,176 | +1.38(+0.90%) |
Mar 20, 2002 | 160.81 | 162.19 | 152.38 | 152.50 | 18,200 | -5.19(-3.29%) |
Mar 19, 2002 | 151.69 | 158.44 | 147.56 | 157.69 | 288,800 | +6.06(+4.00%) |
Mar 18, 2002 | 157.50 | 159.31 | 148.44 | 151.62 | 27,504 | -3.06(-1.98%) |
Mar 15, 2002 | 155.31 | 155.62 | 145.62 | 154.69 | 29,680 | -1.56(-1.00%) |
Mar 14, 2002 | 163.19 | 163.44 | 153.75 | 156.25 | 13,624 | -6.94(-4.25%) |
Mar 13, 2002 | 164.62 | 166.56 | 160.62 | 163.19 | 14,616 | +0.13(+0.08%) |
Mar 12, 2002 | 160.94 | 165.94 | 160.31 | 163.06 | 17,648 | +0.50(+0.31%) |
Mar 11, 2002 | 158.75 | 168.12 | 153.44 | 162.56 | 25,056 | +2.87(+1.80%) |
Mar 08, 2002 | 165.38 | 167.50 | 157.81 | 159.69 | 21,992 | -4.12(-2.52%) |
Mar 07, 2002 | 174.69 | 174.94 | 162.56 | 163.81 | 19,160 | -5.56(-3.28%) |
Mar 06, 2002 | 161.56 | 170.00 | 161.56 | 169.38 | 22,016 | +8.00(+4.96%) |
Mar 05, 2002 | 156.25 | 161.50 | 151.56 | 161.38 | 35,624 | -0.81(-0.50%) |
Mar 04, 2002 | 169.38 | 170.00 | 159.38 | 162.19 | 40,168 | -1.81(-1.10%) |
Mar 01, 2002 | 166.25 | 166.25 | 161.56 | 164.00 | 40,928 | -0.38(-0.23%) |
Feb 28, 2002 | 160.31 | 167.12 | 158.62 | 164.38 | 47,288 | +5.94(+3.75%) |
Feb 27, 2002 | 155.94 | 160.62 | 150.56 | 158.44 | 72,832 | +3.13(+2.01%) |
Feb 26, 2002 | 148.12 | 156.06 | 145.00 | 155.31 | 47,152 | +15.87(+11.38%) |
Feb 25, 2002 | 135.62 | 139.69 | 135.00 | 139.44 | 16,424 | +6.94(+5.24%) |
Feb 22, 2002 | 129.75 | 132.62 | 127.75 | 132.50 | 6,360 | +1.44(+1.10%) |
Feb 21, 2002 | 127.75 | 132.50 | 125.94 | 131.06 | 8,944 | +3.31(+2.59%) |
Feb 20, 2002 | 129.69 | 130.56 | 119.19 | 127.75 | 16,768 | -0.94(-0.73%) |
Feb 19, 2002 | 131.31 | 133.44 | 128.12 | 128.69 | 8,568 | -2.56(-1.95%) |
Feb 18, 2002 | 132.56 | 135.62 | 131.00 | 131.25 | 18,488 | +0.00(+0.00%) |
Feb 15, 2002 | 132.56 | 135.62 | 131.00 | 131.25 | 18,488 | -1.25(-0.94%) |
Feb 14, 2002 | 132.81 | 133.75 | 131.56 | 132.50 | 15,816 | +0.19(+0.14%) |
Feb 13, 2002 | 131.88 | 134.00 | 131.88 | 132.31 | 12,296 | -0.75(-0.56%) |
Feb 12, 2002 | 132.69 | 133.62 | 131.69 | 133.06 | 13,032 | +0.56(+0.42%) |
Feb 11, 2002 | 131.25 | 132.69 | 129.75 | 132.50 | 13,800 | +4.31(+3.36%) |
Feb 08, 2002 | 124.38 | 129.38 | 124.06 | 128.19 | 180,800 | +2.69(+2.14%) |
Feb 07, 2002 | 126.50 | 128.06 | 124.38 | 125.50 | 14,136 | -4.12(-3.18%) |
Feb 06, 2002 | 128.75 | 131.19 | 128.19 | 129.62 | 12,904 | -1.31(-1.00%) |
Feb 05, 2002 | 132.50 | 134.25 | 128.12 | 130.94 | 14,752 | -2.12(-1.60%) |
Feb 04, 2002 | 132.81 | 134.00 | 130.62 | 133.06 | 14,736 | -0.06(-0.05%) |