Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 524.39 | 531.21 | 524.12 | 531.21 | 0 | +7.94(+1.52%) |
Mar 28, 2002 | 524.26 | 524.66 | 519.59 | 523.27 | 0 | +0.15(+0.03%) |
Mar 27, 2002 | 517.80 | 523.96 | 517.64 | 523.12 | 0 | +1.38(+0.26%) |
Mar 26, 2002 | 523.09 | 526.52 | 521.18 | 521.74 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 523.09 | 526.52 | 521.18 | 521.74 | 0 | -1.61(-0.31%) |
Mar 23, 2002 | 523.12 | 524.87 | 521.69 | 523.35 | 0 | +2.16(+0.41%) |
Mar 22, 2002 | 520.01 | 522.74 | 518.47 | 521.19 | 0 | -0.69(-0.13%) |
Mar 21, 2002 | 527.70 | 527.74 | 520.95 | 521.88 | 0 | -4.88(-0.93%) |
Mar 20, 2002 | 523.40 | 527.66 | 523.13 | 526.76 | 0 | +4.26(+0.82%) |
Mar 19, 2002 | 519.69 | 525.37 | 518.89 | 522.50 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 519.69 | 525.37 | 518.89 | 522.50 | 0 | +4.93(+0.95%) |
Mar 16, 2002 | 510.66 | 517.57 | 509.31 | 517.57 | 0 | +6.18(+1.21%) |
Mar 15, 2002 | 510.35 | 513.58 | 509.77 | 511.39 | 0 | +0.04(+0.01%) |
Mar 14, 2002 | 516.14 | 518.69 | 511.03 | 511.35 | 0 | -4.49(-0.87%) |
Mar 13, 2002 | 516.78 | 517.85 | 511.95 | 515.84 | 0 | -2.75(-0.53%) |
Mar 12, 2002 | 519.49 | 522.59 | 516.14 | 518.59 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 519.49 | 522.59 | 516.14 | 518.59 | 0 | -0.48(-0.09%) |
Mar 09, 2002 | 516.27 | 522.51 | 513.71 | 519.07 | 0 | +1.07(+0.21%) |
Mar 08, 2002 | 517.12 | 521.95 | 514.28 | 518.00 | 0 | +4.88(+0.95%) |
Mar 07, 2002 | 510.80 | 515.91 | 509.05 | 513.12 | 0 | +0.28(+0.05%) |
Mar 06, 2002 | 510.84 | 516.21 | 509.49 | 512.84 | 0 | +1.27(+0.25%) |
Mar 05, 2002 | 504.22 | 512.09 | 504.14 | 511.57 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 504.22 | 512.09 | 504.14 | 511.57 | 0 | +12.57(+2.52%) |
Mar 02, 2002 | 492.21 | 501.31 | 492.10 | 499.00 | 0 | +4.09(+0.83%) |
Mar 01, 2002 | 490.20 | 496.66 | 485.19 | 494.91 | 0 | +2.24(+0.45%) |
Feb 28, 2002 | 490.14 | 492.71 | 487.88 | 492.67 | 0 | +5.50(+1.13%) |
Feb 27, 2002 | 488.99 | 490.47 | 485.60 | 487.17 | 0 | +2.28(+0.47%) |
Feb 26, 2002 | 481.44 | 484.89 | 477.20 | 484.89 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 481.44 | 484.89 | 477.20 | 484.89 | 0 | +6.55(+1.37%) |
Feb 23, 2002 | 481.98 | 481.98 | 475.19 | 478.34 | 0 | -6.75(-1.39%) |
Feb 22, 2002 | 485.75 | 488.47 | 481.95 | 485.09 | 0 | +5.05(+1.05%) |
Feb 21, 2002 | 481.19 | 485.06 | 477.52 | 480.04 | 0 | -2.62(-0.54%) |
Feb 20, 2002 | 489.00 | 489.90 | 482.13 | 482.66 | 0 | -10.84(-2.20%) |
Feb 19, 2002 | 496.74 | 496.74 | 492.93 | 493.50 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 496.74 | 496.74 | 492.93 | 493.50 | 0 | -4.60(-0.92%) |
Feb 16, 2002 | 500.97 | 500.97 | 496.88 | 498.10 | 0 | -2.43(-0.49%) |
Feb 15, 2002 | 495.84 | 500.53 | 494.28 | 500.53 | 0 | +7.02(+1.42%) |
Feb 14, 2002 | 489.79 | 493.98 | 489.00 | 493.51 | 0 | +3.65(+0.75%) |
Feb 13, 2002 | 491.63 | 493.73 | 486.66 | 489.86 | 0 | +1.00(+0.20%) |
Feb 12, 2002 | 486.20 | 489.81 | 485.45 | 488.86 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 486.20 | 489.81 | 485.45 | 488.86 | 0 | +6.91(+1.43%) |
Feb 09, 2002 | 482.44 | 485.80 | 481.02 | 481.95 | 0 | -2.73(-0.56%) |
Feb 08, 2002 | 479.06 | 485.50 | 477.55 | 484.68 | 0 | +3.10(+0.64%) |
Feb 07, 2002 | 489.20 | 490.55 | 479.84 | 481.58 | 0 | -5.60(-1.15%) |
Feb 06, 2002 | 493.47 | 494.47 | 484.03 | 487.18 | 0 | -9.98(-2.01%) |
Feb 05, 2002 | 500.99 | 501.62 | 495.16 | 497.16 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 500.99 | 501.62 | 495.16 | 497.16 | 0 | -4.21(-0.84%) |
Feb 02, 2002 | 502.13 | 504.55 | 500.15 | 501.37 | 0 | +0.45(+0.09%) |
Feb 01, 2002 | 500.17 | 502.62 | 498.07 | 500.92 | 0 | +5.68(+1.15%) |
Jan 31, 2002 | 495.91 | 497.61 | 492.44 | 495.24 | 0 | -7.80(-1.55%) |
Jan 30, 2002 | 508.34 | 508.94 | 502.61 | 503.04 | 0 | -3.66(-0.72%) |
Jan 29, 2002 | 505.63 | 510.04 | 504.84 | 506.70 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 505.63 | 510.04 | 504.84 | 506.70 | 0 | +3.34(+0.66%) |
Jan 26, 2002 | 503.31 | 504.38 | 498.89 | 503.36 | 0 | -0.39(-0.08%) |
Jan 25, 2002 | 496.06 | 504.08 | 495.07 | 503.75 | 0 | +11.18(+2.27%) |
Jan 24, 2002 | 492.19 | 495.61 | 491.17 | 492.57 | 0 | -1.65(-0.33%) |
Jan 23, 2002 | 491.38 | 498.16 | 489.20 | 494.22 | 0 | +2.21(+0.45%) |
Jan 22, 2002 | 495.22 | 495.34 | 489.83 | 492.01 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 495.22 | 495.34 | 489.83 | 492.01 | 0 | -1.49(-0.30%) |
Jan 19, 2002 | 492.07 | 495.98 | 491.75 | 493.50 | 0 | -3.32(-0.67%) |
Jan 18, 2002 | 488.53 | 498.05 | 488.53 | 496.82 | 0 | +7.54(+1.54%) |
Jan 17, 2002 | 492.08 | 492.21 | 486.45 | 489.28 | 0 | -4.87(-0.99%) |
Jan 16, 2002 | 486.56 | 494.69 | 485.35 | 494.15 | 0 | +6.19(+1.27%) |
Jan 15, 2002 | 496.21 | 496.21 | 487.74 | 487.96 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 496.21 | 496.21 | 487.74 | 487.96 | 0 | -10.56(-2.12%) |
Jan 12, 2002 | 493.26 | 499.26 | 492.44 | 498.52 | 0 | +6.26(+1.27%) |
Jan 11, 2002 | 496.16 | 496.98 | 490.81 | 492.26 | 0 | -6.58(-1.32%) |
Jan 10, 2002 | 495.27 | 499.21 | 490.35 | 498.84 | 0 | +4.54(+0.92%) |
Jan 09, 2002 | 497.14 | 501.95 | 493.48 | 494.30 | 0 | -3.73(-0.75%) |
Jan 08, 2002 | 503.37 | 506.63 | 497.47 | 498.03 | 0 | +0.00(+0.00%) |
Jan 07, 2002 | 503.37 | 506.63 | 497.47 | 498.03 | 0 | -1.53(-0.31%) |
Jan 05, 2002 | 506.47 | 509.95 | 499.56 | 499.56 | 0 | -4.29(-0.85%) |
Jan 04, 2002 | 502.51 | 507.19 | 500.65 | 503.85 | 0 | +6.32(+1.27%) |
Jan 03, 2002 | 503.41 | 508.32 | 497.53 | 497.53 | 0 | +0.00(+0.00%) |