Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 80.00 | 80.24 | 76.85 | 78.86 | 1,429,000 | -1.13(-1.41%) |
Sep 27, 2002 | 80.60 | 81.96 | 79.78 | 79.99 | 1,388,600 | -0.86(-1.06%) |
Sep 26, 2002 | 79.89 | 80.99 | 79.00 | 80.85 | 2,099,700 | +1.58(+1.99%) |
Sep 25, 2002 | 76.19 | 79.50 | 75.00 | 79.27 | 3,828,600 | +6.22(+8.51%) |
Sep 24, 2002 | 74.00 | 76.96 | 72.99 | 73.05 | 1,640,100 | -1.73(-2.31%) |
Sep 23, 2002 | 75.50 | 75.85 | 74.12 | 74.78 | 990,400 | -1.07(-1.41%) |
Sep 20, 2002 | 75.05 | 76.52 | 74.84 | 75.85 | 1,071,000 | +1.07(+1.43%) |
Sep 19, 2002 | 73.50 | 75.75 | 73.18 | 74.78 | 946,300 | +0.53(+0.71%) |
Sep 18, 2002 | 73.70 | 74.99 | 73.70 | 74.25 | 902,400 | -0.69(-0.92%) |
Sep 17, 2002 | 76.89 | 76.98 | 74.88 | 74.94 | 924,400 | -0.31(-0.41%) |
Sep 16, 2002 | 74.55 | 75.45 | 74.23 | 75.25 | 381,700 | +0.83(+1.12%) |
Sep 13, 2002 | 72.91 | 74.82 | 72.35 | 74.42 | 682,800 | +1.34(+1.83%) |
Sep 12, 2002 | 75.36 | 75.36 | 73.05 | 73.08 | 701,300 | -2.37(-3.14%) |
Sep 11, 2002 | 76.50 | 76.85 | 75.29 | 75.45 | 708,600 | -0.10(-0.13%) |
Sep 10, 2002 | 75.10 | 76.15 | 74.64 | 75.55 | 1,251,200 | +0.84(+1.12%) |
Sep 09, 2002 | 72.80 | 75.20 | 72.35 | 74.71 | 759,100 | +1.42(+1.94%) |
Sep 06, 2002 | 72.20 | 73.40 | 72.20 | 73.29 | 684,700 | +2.17(+3.05%) |
Sep 05, 2002 | 69.60 | 71.41 | 68.55 | 71.12 | 837,100 | +0.96(+1.37%) |
Sep 04, 2002 | 70.42 | 70.70 | 68.70 | 70.16 | 1,276,600 | -0.84(-1.18%) |
Sep 03, 2002 | 72.15 | 72.83 | 70.84 | 71.00 | 1,235,100 | -1.35(-1.87%) |
Aug 30, 2002 | 71.97 | 73.45 | 71.80 | 72.35 | 675,200 | +0.44(+0.61%) |
Aug 29, 2002 | 70.45 | 72.58 | 69.89 | 71.91 | 704,000 | +0.90(+1.27%) |
Aug 28, 2002 | 71.50 | 71.94 | 70.62 | 71.01 | 454,300 | -0.93(-1.29%) |
Aug 27, 2002 | 73.84 | 74.25 | 71.54 | 71.94 | 681,200 | -1.87(-2.53%) |
Aug 26, 2002 | 73.78 | 74.40 | 72.12 | 73.81 | 528,200 | +0.04(+0.05%) |
Aug 23, 2002 | 74.00 | 74.00 | 72.90 | 73.77 | 600,900 | -0.91(-1.22%) |
Aug 22, 2002 | 75.00 | 75.60 | 74.40 | 74.68 | 707,100 | -0.42(-0.56%) |
Aug 21, 2002 | 73.81 | 75.20 | 73.32 | 75.10 | 1,097,100 | +1.54(+2.09%) |
Aug 20, 2002 | 73.00 | 73.77 | 71.80 | 73.56 | 1,161,400 | +2.00(+2.79%) |
Aug 16, 2002 | 72.15 | 72.35 | 70.32 | 71.56 | 673,400 | -0.64(-0.89%) |
Aug 15, 2002 | 70.00 | 72.40 | 68.53 | 72.20 | 1,865,900 | +2.95(+4.26%) |
Aug 14, 2002 | 66.15 | 69.35 | 65.50 | 69.25 | 1,272,000 | +3.10(+4.69%) |
Aug 13, 2002 | 65.70 | 68.32 | 65.55 | 66.15 | 1,450,100 | +0.90(+1.38%) |
Aug 12, 2002 | 66.60 | 66.60 | 64.79 | 65.25 | 1,084,600 | -3.25(-4.74%) |
Aug 07, 2002 | 68.95 | 69.30 | 66.67 | 68.50 | 812,400 | +0.83(+1.23%) |
Aug 06, 2002 | 66.20 | 68.90 | 66.20 | 67.67 | 1,165,300 | +2.37(+3.63%) |
Aug 05, 2002 | 67.00 | 68.45 | 65.20 | 65.30 | 1,406,300 | -2.66(-3.91%) |
Aug 02, 2002 | 70.50 | 70.85 | 66.88 | 67.96 | 952,000 | -3.13(-4.40%) |
Aug 01, 2002 | 72.50 | 72.85 | 70.69 | 71.09 | 1,154,500 | -2.66(-3.61%) |
Jul 31, 2002 | 73.70 | 73.88 | 71.80 | 73.75 | 1,439,300 | -0.12(-0.16%) |
Jul 30, 2002 | 73.79 | 75.50 | 72.03 | 73.87 | 1,834,600 | +0.08(+0.11%) |
Jul 29, 2002 | 69.50 | 74.00 | 69.45 | 73.79 | 1,870,400 | +4.92(+7.14%) |
Jul 26, 2002 | 67.32 | 69.76 | 66.95 | 68.87 | 1,296,600 | +1.30(+1.92%) |
Jul 25, 2002 | 68.00 | 68.05 | 64.95 | 67.57 | 1,679,300 | +0.38(+0.57%) |
Jul 24, 2002 | 60.05 | 67.53 | 59.20 | 67.19 | 2,699,700 | +5.46(+8.84%) |
Jul 23, 2002 | 63.50 | 64.76 | 61.50 | 61.73 | 1,488,700 | -1.09(-1.74%) |
Jul 22, 2002 | 64.50 | 66.00 | 61.92 | 62.82 | 1,747,400 | -2.06(-3.18%) |
Jul 19, 2002 | 67.00 | 67.58 | 64.51 | 64.88 | 1,490,200 | -2.31(-3.44%) |
Jul 17, 2002 | 68.00 | 69.30 | 65.80 | 67.19 | 1,581,000 | -2.16(-3.11%) |
Jul 12, 2002 | 69.75 | 70.90 | 68.56 | 69.35 | 1,708,500 | -0.35(-0.50%) |
Jul 11, 2002 | 71.00 | 72.54 | 66.80 | 69.70 | 2,836,700 | -2.41(-3.34%) |
Jul 10, 2002 | 74.10 | 74.40 | 71.96 | 72.11 | 1,201,800 | -1.54(-2.09%) |
Jul 09, 2002 | 75.22 | 75.90 | 73.65 | 73.65 | 976,700 | -1.63(-2.17%) |
Jul 08, 2002 | 76.85 | 77.45 | 74.60 | 75.28 | 1,130,400 | -1.82(-2.36%) |
Jul 05, 2002 | 74.18 | 77.10 | 74.18 | 77.10 | 360,400 | +3.42(+4.64%) |
Jul 04, 2002 | 73.00 | 73.97 | 70.80 | 73.68 | 1,816,900 | +0.00(+0.00%) |
Jul 03, 2002 | 73.00 | 73.97 | 70.80 | 73.68 | 1,816,900 | +0.72(+0.99%) |
Jul 02, 2002 | 76.55 | 76.69 | 72.63 | 72.96 | 2,168,400 | -3.59(-4.69%) |
Jul 01, 2002 | 77.40 | 78.90 | 76.55 | 76.55 | 888,400 | -0.75(-0.97%) |
Jun 28, 2002 | 77.80 | 79.80 | 77.30 | 77.30 | 1,022,300 | -0.45(-0.58%) |
Jun 27, 2002 | 79.50 | 80.21 | 77.00 | 77.75 | 1,502,400 | -1.15(-1.46%) |
Jun 26, 2002 | 74.50 | 79.25 | 72.00 | 78.90 | 2,184,800 | +0.67(+0.86%) |
Jun 25, 2002 | 81.60 | 82.81 | 78.00 | 78.23 | 963,200 | -2.73(-3.37%) |
Jun 21, 2002 | 80.00 | 82.07 | 79.90 | 80.96 | 885,100 | -0.82(-1.00%) |
Jun 20, 2002 | 81.90 | 82.50 | 81.50 | 81.78 | 836,700 | -0.12(-0.15%) |
Jun 19, 2002 | 80.50 | 82.30 | 80.10 | 81.90 | 1,071,300 | +1.07(+1.32%) |
Jun 18, 2002 | 81.60 | 81.60 | 80.37 | 80.83 | 849,500 | -0.77(-0.94%) |
Jun 17, 2002 | 81.00 | 82.00 | 80.75 | 81.60 | 713,800 | +1.01(+1.25%) |
Jun 14, 2002 | 81.00 | 81.10 | 79.10 | 80.59 | 914,100 | -1.45(-1.77%) |
Jun 12, 2002 | 82.52 | 82.98 | 81.65 | 82.04 | 919,300 | -0.23(-0.28%) |
Jun 11, 2002 | 82.52 | 84.24 | 82.26 | 82.27 | 809,300 | -0.25(-0.30%) |
Jun 10, 2002 | 83.20 | 84.50 | 82.33 | 82.52 | 1,123,800 | -0.43(-0.52%) |
Jun 07, 2002 | 81.71 | 83.25 | 81.36 | 82.95 | 1,128,000 | +1.24(+1.52%) |
Jun 06, 2002 | 80.67 | 82.00 | 80.50 | 81.71 | 807,500 | +1.04(+1.29%) |
Jun 05, 2002 | 78.90 | 81.50 | 78.70 | 80.67 | 1,219,700 | -1.18(-1.44%) |
May 31, 2002 | 82.20 | 83.44 | 81.24 | 81.85 | 1,140,700 | +0.54(+0.66%) |
May 28, 2002 | 82.80 | 82.80 | 80.40 | 81.31 | 1,440,600 | -1.22(-1.48%) |
May 27, 2002 | 82.40 | 83.42 | 81.50 | 82.53 | 1,594,100 | +0.00(+0.00%) |
May 24, 2002 | 82.40 | 83.42 | 81.50 | 82.53 | 1,594,100 | +1.23(+1.51%) |
May 23, 2002 | 77.45 | 81.40 | 77.45 | 81.30 | 2,925,100 | +4.63(+6.04%) |
May 22, 2002 | 75.05 | 77.00 | 73.50 | 76.67 | 4,415,800 | +3.97(+5.46%) |
May 21, 2002 | 76.30 | 76.90 | 72.20 | 72.70 | 1,627,200 | -2.90(-3.84%) |
May 20, 2002 | 73.85 | 76.00 | 73.70 | 75.60 | 919,000 | +1.90(+2.58%) |
May 17, 2002 | 73.10 | 74.00 | 72.60 | 73.70 | 977,600 | -0.11(-0.15%) |
May 16, 2002 | 74.50 | 74.50 | 73.50 | 73.81 | 788,000 | -0.68(-0.91%) |
May 15, 2002 | 74.90 | 75.20 | 74.30 | 74.49 | 1,162,400 | -0.51(-0.68%) |
May 14, 2002 | 76.25 | 77.30 | 74.70 | 75.00 | 1,330,800 | -0.57(-0.75%) |
May 13, 2002 | 75.30 | 75.77 | 74.55 | 75.57 | 481,100 | +0.02(+0.03%) |
May 10, 2002 | 76.29 | 76.46 | 75.30 | 75.55 | 526,800 | -0.73(-0.96%) |
May 09, 2002 | 77.00 | 77.65 | 76.15 | 76.28 | 667,600 | -1.04(-1.35%) |
May 08, 2002 | 78.40 | 78.45 | 76.18 | 77.32 | 20,000 | +0.32(+0.42%) |
May 07, 2002 | 76.09 | 77.70 | 76.09 | 77.00 | 855,700 | +1.10(+1.45%) |
May 06, 2002 | 75.75 | 77.35 | 75.75 | 75.90 | 615,500 | +0.40(+0.53%) |
May 03, 2002 | 76.05 | 77.15 | 75.50 | 75.50 | 637,500 | -0.70(-0.92%) |
May 02, 2002 | 76.10 | 76.79 | 75.56 | 76.20 | 1,052,300 | +0.10(+0.13%) |
May 01, 2002 | 75.99 | 76.55 | 74.20 | 76.10 | 1,212,900 | +0.10(+0.13%) |
Apr 30, 2002 | 74.75 | 76.60 | 74.43 | 76.00 | 925,000 | +1.25(+1.67%) |
Apr 29, 2002 | 78.50 | 78.50 | 74.70 | 74.75 | 1,129,100 | -3.75(-4.78%) |
Apr 26, 2002 | 78.76 | 80.00 | 78.13 | 78.50 | 1,382,000 | -0.25(-0.32%) |
Apr 25, 2002 | 75.89 | 79.79 | 75.35 | 78.75 | 1,591,100 | +2.87(+3.78%) |
Apr 24, 2002 | 75.02 | 76.49 | 74.61 | 75.88 | 745,500 | +0.74(+0.98%) |
Apr 23, 2002 | 74.75 | 75.50 | 74.48 | 75.14 | 583,200 | +0.40(+0.54%) |
Apr 22, 2002 | 74.59 | 74.99 | 74.20 | 74.74 | 780,200 | +0.16(+0.21%) |
Apr 19, 2002 | 75.35 | 75.49 | 74.15 | 74.58 | 1,230,700 | -0.76(-1.01%) |
Apr 18, 2002 | 73.50 | 76.00 | 73.50 | 75.34 | 1,974,100 | +2.09(+2.85%) |
Apr 17, 2002 | 72.01 | 73.50 | 72.00 | 73.25 | 1,111,500 | +1.24(+1.72%) |
Apr 16, 2002 | 71.01 | 72.20 | 70.55 | 72.01 | 859,600 | +1.10(+1.55%) |
Apr 15, 2002 | 70.18 | 71.25 | 70.04 | 70.91 | 551,000 | +0.74(+1.05%) |
Apr 12, 2002 | 70.66 | 71.20 | 69.30 | 70.17 | 606,100 | -0.66(-0.93%) |
Apr 11, 2002 | 70.41 | 71.64 | 70.41 | 70.83 | 809,300 | +0.43(+0.61%) |
Apr 10, 2002 | 69.88 | 70.64 | 69.50 | 70.40 | 526,700 | +0.52(+0.74%) |
Apr 09, 2002 | 70.80 | 70.90 | 69.80 | 69.88 | 825,000 | -0.24(-0.34%) |
Apr 08, 2002 | 68.57 | 70.24 | 68.20 | 70.12 | 583,200 | +1.56(+2.28%) |
Apr 05, 2002 | 66.94 | 69.00 | 66.81 | 68.56 | 883,500 | +1.87(+2.80%) |
Apr 04, 2002 | 65.15 | 67.16 | 65.15 | 66.69 | 668,700 | +1.21(+1.85%) |
Apr 03, 2002 | 65.05 | 65.82 | 64.90 | 65.48 | 737,500 | +0.86(+1.33%) |
Apr 02, 2002 | 65.50 | 66.52 | 64.48 | 64.62 | 1,426,000 | -1.82(-2.74%) |
Apr 01, 2002 | 68.60 | 68.85 | 66.41 | 66.44 | 864,800 | -2.41(-3.50%) |
Mar 29, 2002 | 68.20 | 69.25 | 68.20 | 68.85 | 531,600 | +0.00(+0.00%) |
Mar 28, 2002 | 68.20 | 69.25 | 68.20 | 68.85 | 529,300 | +0.55(+0.81%) |
Mar 27, 2002 | 67.50 | 68.76 | 67.30 | 68.30 | 545,000 | +0.56(+0.83%) |
Mar 26, 2002 | 68.65 | 68.65 | 67.55 | 67.74 | 1,190,800 | -0.78(-1.14%) |
Mar 25, 2002 | 68.85 | 69.50 | 68.45 | 68.52 | 704,800 | -0.08(-0.12%) |
Mar 22, 2002 | 69.10 | 69.66 | 68.20 | 68.60 | 548,600 | -0.75(-1.08%) |
Mar 21, 2002 | 70.60 | 70.70 | 69.21 | 69.35 | 1,175,800 | -1.41(-1.99%) |
Mar 20, 2002 | 70.30 | 71.46 | 70.13 | 70.76 | 1,003,200 | +0.41(+0.58%) |
Mar 19, 2002 | 69.24 | 70.73 | 69.19 | 70.35 | 1,301,200 | +1.12(+1.62%) |
Mar 18, 2002 | 69.00 | 69.65 | 68.50 | 69.23 | 841,400 | +0.78(+1.14%) |
Mar 15, 2002 | 68.10 | 68.70 | 67.71 | 68.45 | 1,439,100 | +0.76(+1.12%) |
Mar 14, 2002 | 67.10 | 68.20 | 67.10 | 67.69 | 986,600 | +0.07(+0.10%) |
Mar 13, 2002 | 67.20 | 67.80 | 66.75 | 67.62 | 1,173,500 | +0.82(+1.23%) |
Mar 12, 2002 | 64.40 | 67.30 | 64.30 | 66.80 | 1,563,300 | +1.80(+2.77%) |
Mar 11, 2002 | 64.75 | 65.88 | 63.85 | 65.00 | 1,168,200 | +0.48(+0.74%) |
Mar 08, 2002 | 66.45 | 67.00 | 64.22 | 64.52 | 1,001,900 | -1.01(-1.54%) |
Mar 07, 2002 | 64.18 | 66.50 | 64.18 | 65.53 | 1,154,300 | +1.35(+2.10%) |
Mar 06, 2002 | 61.75 | 64.40 | 61.50 | 64.18 | 1,543,800 | +2.18(+3.52%) |
Mar 05, 2002 | 63.90 | 64.21 | 61.23 | 62.00 | 2,010,800 | -2.06(-3.22%) |
Mar 04, 2002 | 63.95 | 65.00 | 63.40 | 64.06 | 1,166,800 | +0.16(+0.25%) |
Mar 01, 2002 | 66.36 | 66.66 | 63.25 | 63.90 | 1,494,600 | -2.46(-3.71%) |
Feb 28, 2002 | 66.80 | 67.10 | 66.05 | 66.36 | 1,405,700 | -0.64(-0.96%) |
Feb 27, 2002 | 69.50 | 69.50 | 65.63 | 67.00 | 2,889,500 | -2.50(-3.60%) |
Feb 26, 2002 | 70.40 | 70.70 | 68.65 | 69.50 | 1,184,300 | -0.40(-0.57%) |
Feb 25, 2002 | 70.00 | 71.20 | 68.77 | 69.90 | 1,927,800 | -0.11(-0.16%) |
Feb 22, 2002 | 69.40 | 70.02 | 66.80 | 70.01 | 1,775,300 | +1.11(+1.61%) |
Feb 21, 2002 | 67.99 | 69.53 | 67.86 | 68.90 | 1,402,500 | +0.90(+1.32%) |
Feb 20, 2002 | 66.65 | 68.00 | 66.48 | 68.00 | 794,100 | +2.07(+3.14%) |
Feb 19, 2002 | 66.52 | 67.09 | 65.50 | 65.93 | 393,400 | -1.20(-1.79%) |
Feb 18, 2002 | 68.00 | 68.20 | 66.60 | 67.13 | 485,800 | +0.00(+0.00%) |
Feb 15, 2002 | 68.00 | 68.20 | 66.60 | 67.13 | 485,300 | -0.74(-1.09%) |
Feb 14, 2002 | 66.73 | 67.91 | 66.60 | 67.87 | 653,600 | +1.15(+1.72%) |
Feb 13, 2002 | 66.80 | 67.25 | 66.00 | 66.72 | 570,200 | +0.53(+0.80%) |
Feb 12, 2002 | 66.45 | 66.66 | 66.00 | 66.19 | 657,400 | -0.30(-0.45%) |
Feb 11, 2002 | 65.00 | 66.67 | 65.00 | 66.49 | 717,800 | +1.31(+2.01%) |
Feb 08, 2002 | 64.77 | 65.26 | 64.40 | 65.18 | 594,900 | +0.16(+0.25%) |
Feb 07, 2002 | 64.86 | 65.75 | 64.53 | 65.02 | 654,900 | +0.32(+0.49%) |
Feb 06, 2002 | 65.25 | 65.40 | 64.25 | 64.70 | 597,700 | -0.30(-0.46%) |
Feb 05, 2002 | 65.88 | 66.50 | 64.38 | 65.00 | 895,200 | -0.88(-1.34%) |
Feb 04, 2002 | 67.00 | 67.62 | 65.21 | 65.88 | 645,300 | -1.23(-1.83%) |
Feb 01, 2002 | 68.00 | 68.30 | 66.53 | 67.11 | 710,900 | -0.54(-0.80%) |
Jan 31, 2002 | 67.60 | 67.77 | 66.24 | 67.65 | 1,034,100 | +0.70(+1.05%) |
Jan 30, 2002 | 64.29 | 67.25 | 63.65 | 66.95 | 1,229,300 | +2.81(+4.38%) |
Jan 29, 2002 | 64.79 | 65.95 | 63.40 | 64.14 | 706,800 | -0.65(-1.00%) |
Jan 28, 2002 | 65.50 | 66.44 | 64.11 | 64.79 | 2,325,800 | +0.03(+0.05%) |
Jan 25, 2002 | 63.74 | 65.65 | 63.67 | 64.76 | 2,114,600 | +1.02(+1.60%) |
Jan 24, 2002 | 64.45 | 64.98 | 61.35 | 63.74 | 2,164,800 | -0.71(-1.10%) |
Jan 23, 2002 | 63.86 | 64.51 | 63.80 | 64.45 | 971,900 | -0.44(-0.68%) |
Jan 22, 2002 | 64.67 | 65.59 | 64.61 | 64.89 | 760,500 | +0.47(+0.73%) |
Jan 21, 2002 | 63.99 | 64.84 | 63.80 | 64.42 | 425,300 | +0.00(+0.00%) |
Jan 18, 2002 | 63.99 | 64.84 | 63.80 | 64.42 | 425,300 | +0.43(+0.67%) |
Jan 17, 2002 | 64.45 | 64.60 | 63.55 | 63.99 | 976,000 | -0.39(-0.61%) |
Jan 16, 2002 | 65.05 | 65.05 | 64.28 | 64.38 | 663,300 | -0.76(-1.17%) |
Jan 15, 2002 | 63.93 | 65.41 | 63.93 | 65.14 | 974,700 | +1.29(+2.02%) |
Jan 14, 2002 | 64.10 | 64.75 | 63.85 | 63.85 | 849,900 | -1.01(-1.56%) |
Jan 11, 2002 | 65.45 | 65.60 | 64.71 | 64.86 | 893,500 | -0.34(-0.52%) |
Jan 10, 2002 | 64.10 | 65.41 | 63.90 | 65.20 | 1,135,500 | -6.60(-9.19%) |