Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 137.45 | 139.56 | 136.56 | 137.18 | 4,522,118 | -0.26(-0.19%) |
May 30, 2002 | 136.12 | 138.33 | 135.46 | 137.45 | 4,727,983 | -0.88(-0.64%) |
May 29, 2002 | 140.31 | 142.25 | 137.93 | 138.33 | 3,803,874 | -2.86(-2.03%) |
May 28, 2002 | 144.27 | 144.67 | 140.35 | 141.19 | 3,240,669 | -2.42(-1.69%) |
May 27, 2002 | 145.16 | 145.38 | 143.09 | 143.61 | 3,219,717 | +0.00(+0.00%) |
May 24, 2002 | 145.16 | 145.38 | 143.09 | 143.61 | 3,219,649 | -1.54(-1.06%) |
May 23, 2002 | 141.41 | 145.16 | 140.18 | 145.16 | 4,099,244 | +4.54(+3.23%) |
May 22, 2002 | 140.97 | 141.81 | 138.77 | 140.62 | 4,293,463 | -1.01(-0.72%) |
May 21, 2002 | 144.94 | 146.26 | 140.97 | 141.63 | 4,509,134 | -1.98(-1.38%) |
May 20, 2002 | 145.38 | 145.42 | 143.09 | 143.61 | 4,609,967 | -3.74(-2.54%) |
May 17, 2002 | 142.73 | 147.36 | 142.07 | 147.36 | 7,416,956 | +6.39(+4.53%) |
May 16, 2002 | 138.11 | 140.97 | 137.18 | 140.97 | 5,333,773 | +4.71(+3.46%) |
May 15, 2002 | 138.55 | 139.65 | 136.17 | 136.26 | 6,726,110 | -2.86(-2.06%) |
May 14, 2002 | 138.99 | 139.47 | 136.12 | 139.12 | 6,735,508 | +3.22(+2.37%) |
May 13, 2002 | 134.58 | 136.78 | 133.92 | 135.90 | 5,115,060 | +0.88(+0.65%) |
May 10, 2002 | 139.87 | 139.87 | 134.85 | 135.02 | 5,960,355 | -3.70(-2.67%) |
May 09, 2002 | 143.17 | 143.26 | 138.06 | 138.72 | 7,472,571 | -5.99(-4.14%) |
May 08, 2002 | 138.11 | 145.46 | 137.89 | 144.72 | 7,689,853 | +9.69(+7.18%) |
May 07, 2002 | 136.56 | 138.15 | 134.41 | 135.02 | 4,682,288 | -1.41(-1.03%) |
May 06, 2002 | 138.99 | 141.19 | 136.08 | 136.43 | 5,293,503 | -3.22(-2.30%) |
May 03, 2002 | 137.89 | 139.65 | 135.42 | 139.65 | 4,496,218 | +0.44(+0.32%) |
May 02, 2002 | 139.43 | 140.31 | 136.83 | 139.21 | 4,446,188 | -0.44(-0.32%) |
May 01, 2002 | 139.87 | 140.35 | 135.46 | 139.65 | 5,855,528 | +0.66(+0.48%) |
Apr 30, 2002 | 135.68 | 140.53 | 132.82 | 138.99 | 9,147,975 | +3.08(+2.27%) |
Apr 29, 2002 | 139.87 | 140.44 | 135.16 | 135.90 | 5,135,535 | -2.86(-2.06%) |
Apr 26, 2002 | 144.50 | 144.50 | 138.68 | 138.77 | 5,262,586 | -2.42(-1.72%) |
Apr 25, 2002 | 142.07 | 146.21 | 140.18 | 141.19 | 6,281,535 | -1.98(-1.38%) |
Apr 24, 2002 | 144.72 | 146.08 | 142.64 | 143.17 | 4,935,777 | -1.32(-0.91%) |
Apr 23, 2002 | 147.58 | 149.69 | 143.83 | 144.50 | 4,423,102 | -0.26(-0.18%) |
Apr 22, 2002 | 147.80 | 147.80 | 144.50 | 144.76 | 4,495,946 | -3.70(-2.49%) |
Apr 19, 2002 | 150.44 | 150.44 | 147.67 | 148.46 | 4,467,593 | -0.44(-0.30%) |
Apr 18, 2002 | 148.28 | 149.87 | 145.38 | 148.90 | 6,183,585 | +0.66(+0.45%) |
Apr 17, 2002 | 147.58 | 149.69 | 146.30 | 148.24 | 6,730,242 | +2.42(+1.66%) |
Apr 16, 2002 | 143.17 | 146.96 | 141.81 | 145.82 | 10,131,989 | +5.51(+3.92%) |
Apr 15, 2002 | 145.82 | 146.48 | 139.38 | 140.31 | 15,561,057 | -7.49(-5.07%) |
Apr 12, 2002 | 151.76 | 151.76 | 145.38 | 147.80 | 11,287,296 | -0.88(-0.59%) |
Apr 11, 2002 | 161.68 | 161.98 | 147.58 | 148.68 | 18,131,220 | -15.20(-9.27%) |
Apr 10, 2002 | 160.93 | 164.58 | 160.35 | 163.88 | 5,148,293 | +3.30(+2.06%) |
Apr 09, 2002 | 162.12 | 162.78 | 159.74 | 160.57 | 3,895,536 | -1.81(-1.11%) |
Apr 08, 2002 | 160.79 | 162.51 | 160.27 | 162.38 | 3,896,058 | -1.06(-0.65%) |
Apr 05, 2002 | 165.64 | 166.52 | 161.98 | 163.44 | 3,365,064 | -0.88(-0.54%) |
Apr 04, 2002 | 161.90 | 164.54 | 161.41 | 164.32 | 4,660,179 | +2.42(+1.50%) |
Apr 03, 2002 | 163.44 | 163.97 | 158.59 | 161.90 | 4,339,635 | -1.54(-0.94%) |
Apr 02, 2002 | 163.88 | 163.88 | 161.68 | 163.44 | 3,952,194 | -0.88(-0.54%) |
Apr 01, 2002 | 163.22 | 164.98 | 161.24 | 164.32 | 4,888,561 | -0.66(-0.40%) |
Mar 29, 2002 | 166.08 | 167.14 | 164.05 | 164.98 | 4,246,997 | +0.22(+0.13%) |
Mar 28, 2002 | 166.08 | 167.14 | 164.05 | 164.76 | 4,246,997 | -0.22(-0.13%) |
Mar 27, 2002 | 164.19 | 167.71 | 163.22 | 164.98 | 4,455,245 | +0.62(+0.37%) |
Mar 26, 2002 | 163.44 | 166.61 | 163.00 | 164.36 | 4,542,344 | +1.19(+0.73%) |
Mar 25, 2002 | 167.93 | 168.42 | 163.00 | 163.17 | 5,583,993 | -3.66(-2.19%) |
Mar 22, 2002 | 165.29 | 167.36 | 163.13 | 166.83 | 6,946,526 | +1.85(+1.12%) |
Mar 21, 2002 | 168.72 | 170.05 | 162.25 | 164.98 | 11,418,750 | -5.95(-3.48%) |
Mar 20, 2002 | 175.07 | 176.83 | 169.60 | 170.93 | 6,241,651 | -4.84(-2.76%) |
Mar 19, 2002 | 176.21 | 176.65 | 174.41 | 175.77 | 4,056,545 | +0.00(+0.00%) |
Mar 18, 2002 | 177.31 | 178.64 | 175.02 | 175.77 | 4,539,597 | -1.28(-0.72%) |
Mar 15, 2002 | 178.64 | 180.18 | 175.82 | 177.05 | 7,513,226 | -0.97(-0.54%) |
Mar 14, 2002 | 177.31 | 178.64 | 176.21 | 178.02 | 3,351,331 | +1.81(+1.02%) |
Mar 13, 2002 | 179.52 | 179.56 | 175.86 | 176.21 | 5,351,433 | -4.85(-2.68%) |
Mar 12, 2002 | 178.42 | 182.95 | 177.67 | 181.06 | 4,487,206 | -0.22(-0.12%) |
Mar 11, 2002 | 180.62 | 182.25 | 180.00 | 181.28 | 5,321,265 | +2.42(+1.35%) |
Mar 08, 2002 | 182.82 | 184.32 | 177.27 | 178.86 | 6,378,985 | -1.54(-0.85%) |
Mar 07, 2002 | 183.92 | 184.14 | 177.97 | 180.40 | 5,546,515 | -2.64(-1.44%) |
Mar 06, 2002 | 178.42 | 183.57 | 177.97 | 183.04 | 5,592,391 | +4.62(+2.59%) |
Mar 05, 2002 | 175.99 | 179.74 | 175.33 | 178.42 | 5,401,078 | +1.32(+0.75%) |
Mar 04, 2002 | 175.33 | 177.31 | 173.88 | 177.09 | 7,327,860 | +3.30(+1.90%) |