Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 66.24 | 66.97 | 65.35 | 66.88 | 5,098,808 | +0.30(+0.45%) |
Jul 30, 2002 | 65.47 | 66.89 | 65.01 | 66.58 | 450,095 | +0.95(+1.45%) |
Jul 29, 2002 | 64.08 | 66.10 | 64.00 | 65.63 | 376,490 | +2.83(+4.51%) |
Jul 26, 2002 | 61.89 | 62.79 | 61.51 | 62.79 | 224,911 | +1.19(+1.94%) |
Jul 25, 2002 | 61.42 | 62.78 | 59.86 | 61.60 | 434,254 | -0.40(-0.65%) |
Jul 24, 2002 | 57.37 | 62.53 | 56.95 | 62.00 | 1,195,157 | +3.53(+6.04%) |
Jul 23, 2002 | 60.45 | 60.85 | 58.40 | 58.47 | 439,444 | -1.65(-2.74%) |
Jul 22, 2002 | 61.51 | 62.90 | 59.69 | 60.12 | 913,710 | -1.98(-3.18%) |
Jul 19, 2002 | 63.53 | 63.98 | 61.70 | 62.10 | 880,117 | -4.38(-6.59%) |
Jul 17, 2002 | 68.10 | 68.61 | 65.89 | 66.48 | 238,020 | -0.96(-1.42%) |
Jul 12, 2002 | 68.47 | 68.62 | 67.05 | 67.44 | 254,954 | -0.70(-1.03%) |
Jul 11, 2002 | 66.91 | 68.28 | 66.09 | 68.14 | 645,373 | +0.62(+0.92%) |
Jul 10, 2002 | 70.14 | 70.25 | 67.50 | 67.52 | 363,927 | -2.37(-3.39%) |
Jul 09, 2002 | 71.62 | 71.93 | 69.89 | 69.89 | 389,054 | -1.90(-2.64%) |
Jul 08, 2002 | 72.52 | 72.83 | 71.52 | 71.79 | 10,788,095 | -0.82(-1.13%) |
Jul 05, 2002 | 70.85 | 72.64 | 70.85 | 72.61 | 328,012 | +2.56(+3.66%) |
Jul 04, 2002 | 69.32 | 70.11 | 68.69 | 70.04 | 914,666 | +0.00(+0.00%) |
Jul 03, 2002 | 69.32 | 70.11 | 68.69 | 70.04 | 914,666 | +0.45(+0.64%) |
Jul 02, 2002 | 70.85 | 71.18 | 69.43 | 69.60 | 409,674 | -1.51(-2.12%) |
Jul 01, 2002 | 72.62 | 72.90 | 70.99 | 71.11 | 180,939 | -1.41(-1.94%) |
Jun 28, 2002 | 72.61 | 73.52 | 72.51 | 72.51 | 219,995 | -0.07(-0.10%) |
Jun 27, 2002 | 72.18 | 72.58 | 70.80 | 72.58 | 290,049 | +1.06(+1.48%) |
Jun 26, 2002 | 69.75 | 71.76 | 69.74 | 71.52 | 1,236,670 | +0.12(+0.16%) |
Jun 25, 2002 | 73.51 | 73.85 | 71.41 | 71.41 | 236,518 | -1.26(-1.73%) |
Jun 21, 2002 | 73.08 | 73.78 | 72.23 | 72.67 | 1,401,086 | -1.22(-1.65%) |
Jun 20, 2002 | 74.80 | 75.17 | 73.72 | 73.88 | 218,356 | -0.81(-1.09%) |
Jun 19, 2002 | 75.55 | 76.15 | 74.69 | 74.69 | 92,996 | -1.41(-1.86%) |
Jun 18, 2002 | 75.72 | 76.36 | 75.72 | 76.11 | 198,419 | +0.07(+0.09%) |
Jun 17, 2002 | 74.33 | 76.04 | 74.33 | 76.04 | 176,979 | +1.74(+2.34%) |
Jun 14, 2002 | 73.35 | 74.33 | 72.09 | 74.31 | 201,286 | -0.82(-1.09%) |
Jun 12, 2002 | 74.58 | 75.26 | 73.79 | 75.13 | 153,218 | +0.52(+0.70%) |
Jun 11, 2002 | 76.39 | 76.48 | 74.53 | 74.61 | 91,084 | -1.36(-1.79%) |
Jun 10, 2002 | 75.76 | 76.41 | 75.45 | 75.97 | 153,764 | +0.38(+0.50%) |
Jun 07, 2002 | 74.73 | 76.06 | 74.56 | 75.59 | 202,242 | -0.15(-0.19%) |
Jun 06, 2002 | 77.16 | 77.16 | 75.62 | 75.73 | 154,583 | -1.57(-2.03%) |
Jun 05, 2002 | 76.63 | 77.34 | 76.55 | 77.30 | 87,397 | -1.11(-1.42%) |
May 31, 2002 | 78.71 | 79.45 | 78.41 | 78.41 | 373,896 | -0.67(-0.84%) |
May 28, 2002 | 79.85 | 79.85 | 78.72 | 79.08 | 317,224 | -0.56(-0.70%) |
May 27, 2002 | 80.59 | 80.55 | 79.59 | 79.64 | 174,248 | +0.00(+0.00%) |
May 24, 2002 | 80.59 | 80.55 | 79.59 | 79.64 | 174,248 | -1.02(-1.26%) |
May 23, 2002 | 80.06 | 80.70 | 79.49 | 80.65 | 372,667 | +0.80(+1.00%) |
May 22, 2002 | 79.38 | 79.86 | 79.16 | 79.86 | 178,481 | +0.35(+0.44%) |
May 21, 2002 | 80.62 | 80.82 | 79.38 | 79.50 | 84,666 | -0.86(-1.08%) |
May 20, 2002 | 80.90 | 80.90 | 80.24 | 80.37 | 119,351 | -0.89(-1.09%) |
May 17, 2002 | 81.08 | 81.43 | 80.66 | 81.25 | 2,209,647 | +0.47(+0.58%) |
May 16, 2002 | 80.27 | 80.82 | 80.11 | 80.79 | 218,902 | +0.62(+0.77%) |
May 15, 2002 | 80.22 | 81.12 | 80.11 | 80.17 | 163,733 | -0.52(-0.64%) |
May 14, 2002 | 80.26 | 80.71 | 79.90 | 80.69 | 4,847,814 | +1.67(+2.11%) |
May 13, 2002 | 77.80 | 79.05 | 77.54 | 79.02 | 159,909 | +1.60(+2.07%) |
May 10, 2002 | 79.01 | 79.04 | 77.42 | 77.42 | 122,765 | -1.45(-1.84%) |
May 09, 2002 | 79.54 | 79.78 | 78.81 | 78.87 | 133,417 | -0.95(-1.19%) |
May 08, 2002 | 78.43 | 80.05 | 78.43 | 79.82 | 151,033 | +2.88(+3.74%) |
May 07, 2002 | 77.66 | 77.83 | 76.84 | 76.94 | 540,770 | -0.36(-0.46%) |
May 06, 2002 | 78.79 | 79.06 | 77.30 | 77.30 | 358,465 | -1.52(-1.92%) |
May 03, 2002 | 79.53 | 79.53 | 78.54 | 78.82 | 207,022 | -0.83(-1.05%) |
May 02, 2002 | 79.83 | 80.18 | 79.31 | 79.65 | 137,787 | -0.28(-0.35%) |
May 01, 2002 | 79.11 | 79.97 | 78.33 | 79.93 | 2,182,062 | +0.88(+1.11%) |
Apr 30, 2002 | 78.40 | 79.53 | 78.19 | 79.05 | 355,187 | +0.76(+0.97%) |
Apr 29, 2002 | 79.09 | 79.21 | 78.11 | 78.29 | 109,246 | -0.43(-0.55%) |
Apr 26, 2002 | 80.47 | 80.53 | 78.60 | 78.72 | 837,784 | -1.54(-1.92%) |
Apr 25, 2002 | 80.02 | 80.35 | 79.67 | 80.26 | 806,102 | +0.11(+0.14%) |
Apr 24, 2002 | 81.03 | 81.39 | 80.15 | 80.15 | 323,233 | -0.83(-1.02%) |
Apr 23, 2002 | 81.40 | 81.60 | 80.68 | 80.98 | 321,184 | -0.39(-0.48%) |
Apr 22, 2002 | 82.38 | 82.38 | 81.23 | 81.36 | 143,522 | -1.32(-1.59%) |
Apr 19, 2002 | 82.93 | 82.93 | 82.49 | 82.68 | 303,705 | +0.31(+0.37%) |
Apr 18, 2002 | 82.73 | 83.03 | 81.64 | 82.38 | 176,569 | -0.40(-0.48%) |
Apr 17, 2002 | 83.09 | 83.19 | 82.48 | 82.77 | 171,517 | -0.10(-0.11%) |
Apr 16, 2002 | 81.87 | 82.90 | 81.82 | 82.87 | 126,316 | +1.84(+2.27%) |
Apr 15, 2002 | 81.76 | 81.87 | 80.73 | 81.03 | 147,209 | -0.57(-0.70%) |
Apr 12, 2002 | 81.34 | 81.75 | 81.05 | 81.60 | 86,987 | +0.51(+0.63%) |
Apr 11, 2002 | 82.73 | 82.75 | 80.94 | 81.09 | 210,572 | -1.97(-2.37%) |
Apr 10, 2002 | 82.19 | 83.14 | 82.13 | 83.06 | 131,505 | +1.00(+1.22%) |
Apr 09, 2002 | 82.70 | 82.82 | 82.02 | 82.05 | 172,746 | -0.48(-0.58%) |
Apr 08, 2002 | 81.50 | 82.58 | 81.50 | 82.53 | 411,040 | +0.07(+0.09%) |
Apr 05, 2002 | 83.07 | 83.08 | 82.27 | 82.46 | 183,534 | -0.09(-0.11%) |
Apr 04, 2002 | 82.37 | 83.01 | 82.27 | 82.54 | 138,060 | -0.26(-0.32%) |
Apr 03, 2002 | 83.49 | 83.61 | 82.20 | 82.81 | 82,344 | -0.64(-0.76%) |
Apr 02, 2002 | 83.59 | 83.72 | 83.32 | 83.44 | 1,075,941 | -0.66(-0.78%) |
Apr 01, 2002 | 83.66 | 84.23 | 83.17 | 84.10 | 110,202 | +0.26(+0.31%) |
Mar 29, 2002 | 84.15 | 84.73 | 83.84 | 83.84 | 491,609 | +0.00(+0.00%) |
Mar 28, 2002 | 84.15 | 84.73 | 83.84 | 83.84 | 193,639 | -0.20(-0.24%) |
Mar 27, 2002 | 83.54 | 84.17 | 83.39 | 84.04 | 600,446 | +0.58(+0.69%) |
Mar 26, 2002 | 83.09 | 84.18 | 83.09 | 83.46 | 153,764 | +0.32(+0.39%) |
Mar 25, 2002 | 84.26 | 84.43 | 83.02 | 83.14 | 229,417 | -1.10(-1.30%) |
Mar 22, 2002 | 84.54 | 84.85 | 84.05 | 84.24 | 354,641 | -0.18(-0.21%) |
Mar 21, 2002 | 84.48 | 84.78 | 83.63 | 84.41 | 163,187 | -0.14(-0.16%) |
Mar 20, 2002 | 85.35 | 85.35 | 84.54 | 84.55 | 327,329 | -1.49(-1.73%) |
Mar 19, 2002 | 85.88 | 86.18 | 85.60 | 86.04 | 115,801 | +0.58(+0.68%) |
Mar 18, 2002 | 85.82 | 86.05 | 85.06 | 85.46 | 159,636 | -0.01(-0.02%) |
Mar 15, 2002 | 84.89 | 85.65 | 84.87 | 85.47 | 170,014 | +0.84(+1.00%) |
Mar 14, 2002 | 84.73 | 84.97 | 84.49 | 84.63 | 846,660 | -0.10(-0.11%) |
Mar 13, 2002 | 85.15 | 85.24 | 84.46 | 84.73 | 142,566 | -0.90(-1.05%) |
Mar 12, 2002 | 84.76 | 85.63 | 84.66 | 85.63 | 2,449,443 | +0.03(+0.03%) |
Mar 11, 2002 | 85.29 | 86.01 | 85.06 | 85.60 | 189,406 | -0.01(-0.02%) |
Mar 08, 2002 | 85.92 | 86.28 | 85.33 | 85.61 | 298,789 | +0.34(+0.40%) |
Mar 07, 2002 | 85.60 | 85.90 | 84.66 | 85.27 | 139,562 | -0.21(-0.25%) |
Mar 06, 2002 | 84.34 | 85.71 | 84.27 | 85.48 | 157,451 | +0.97(+1.15%) |
Mar 05, 2002 | 84.43 | 85.16 | 84.21 | 84.51 | 142,157 | -0.20(-0.23%) |
Mar 04, 2002 | 83.37 | 84.91 | 83.28 | 84.70 | 183,943 | +1.40(+1.68%) |
Mar 01, 2002 | 81.75 | 83.31 | 81.67 | 83.31 | 184,763 | +1.99(+2.45%) |
Feb 28, 2002 | 81.88 | 82.43 | 81.31 | 81.31 | 229,963 | -0.43(-0.53%) |
Feb 27, 2002 | 82.03 | 82.57 | 81.04 | 81.75 | 323,642 | +0.31(+0.39%) |
Feb 26, 2002 | 81.69 | 81.96 | 80.97 | 81.43 | 218,219 | -0.15(-0.19%) |
Feb 25, 2002 | 80.32 | 81.76 | 80.32 | 81.58 | 103,101 | +1.30(+1.62%) |
Feb 22, 2002 | 79.25 | 80.28 | 79.09 | 80.28 | 7,114,680 | +1.03(+1.30%) |
Feb 21, 2002 | 80.54 | 80.96 | 79.25 | 79.25 | 87,533 | -1.70(-2.10%) |
Feb 20, 2002 | 79.78 | 80.95 | 78.95 | 80.95 | 117,713 | +1.30(+1.63%) |
Feb 19, 2002 | 80.62 | 80.67 | 79.53 | 79.65 | 191,727 | -1.48(-1.82%) |
Feb 18, 2002 | 82.09 | 82.10 | 81.08 | 81.13 | 1,290,338 | +0.00(+0.00%) |
Feb 15, 2002 | 82.09 | 82.10 | 81.08 | 81.13 | 1,290,338 | -0.89(-1.08%) |
Feb 14, 2002 | 82.27 | 82.65 | 81.80 | 82.02 | 284,723 | -0.18(-0.22%) |
Feb 13, 2002 | 81.63 | 82.29 | 81.52 | 82.20 | 112,114 | +0.86(+1.05%) |
Feb 12, 2002 | 81.21 | 81.75 | 81.04 | 81.34 | 116,347 | -0.34(-0.41%) |
Feb 11, 2002 | 80.49 | 81.70 | 80.36 | 81.68 | 102,828 | +1.02(+1.26%) |
Feb 08, 2002 | 79.56 | 80.66 | 79.30 | 80.66 | 122,629 | +1.56(+1.97%) |
Feb 07, 2002 | 79.62 | 80.31 | 79.09 | 79.10 | 118,122 | -0.49(-0.62%) |
Feb 06, 2002 | 80.11 | 80.31 | 79.09 | 79.59 | 164,142 | -0.37(-0.46%) |
Feb 05, 2002 | 80.05 | 80.78 | 79.50 | 79.96 | 142,157 | -0.47(-0.58%) |
Feb 04, 2002 | 82.02 | 82.02 | 80.19 | 80.43 | 155,812 | -1.95(-2.36%) |
Feb 01, 2002 | 82.87 | 83.00 | 82.13 | 82.38 | 1,242,679 | -0.48(-0.57%) |
Jan 31, 2002 | 82.02 | 82.85 | 81.72 | 82.85 | 176,160 | +0.95(+1.16%) |
Jan 30, 2002 | 80.84 | 81.90 | 79.45 | 81.90 | 148,029 | +1.16(+1.44%) |
Jan 29, 2002 | 83.39 | 83.50 | 80.62 | 80.73 | 270,794 | -2.41(-2.90%) |
Jan 28, 2002 | 83.42 | 83.59 | 82.72 | 83.14 | 63,772 | -0.02(-0.03%) |
Jan 25, 2002 | 82.86 | 83.52 | 82.86 | 83.17 | 201,150 | -0.01(-0.02%) |
Jan 24, 2002 | 83.11 | 83.59 | 83.00 | 83.18 | 337,162 | +0.43(+0.52%) |
Jan 23, 2002 | 82.41 | 83.11 | 82.00 | 82.75 | 248,535 | +0.45(+0.54%) |
Jan 22, 2002 | 83.35 | 83.36 | 82.08 | 82.30 | 115,664 | -0.49(-0.59%) |
Jan 21, 2002 | 82.86 | 83.26 | 82.53 | 82.79 | 114,435 | +0.00(+0.00%) |
Jan 18, 2002 | 82.86 | 83.26 | 82.53 | 82.79 | 114,435 | -0.45(-0.54%) |
Jan 17, 2002 | 83.22 | 83.62 | 83.05 | 83.24 | 101,872 | +0.64(+0.77%) |
Jan 16, 2002 | 83.63 | 83.68 | 82.60 | 82.60 | 140,381 | -1.68(-2.00%) |
Jan 15, 2002 | 83.83 | 84.33 | 83.47 | 84.29 | 202,106 | +0.64(+0.77%) |
Jan 14, 2002 | 83.96 | 84.02 | 83.48 | 83.64 | 187,630 | -0.55(-0.65%) |
Jan 11, 2002 | 84.99 | 85.08 | 84.02 | 84.19 | 208,933 | -0.83(-0.98%) |
Jan 10, 2002 | 84.73 | 85.11 | 84.52 | 85.03 | 113,616 | +1.30(+1.56%) |