Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 80.10 | 81.45 | 79.94 | 80.90 | 987,800 | +2.48(+3.16%) |
Jun 27, 2002 | 77.77 | 78.51 | 77.30 | 78.42 | 617,200 | +1.92(+2.51%) |
Jun 26, 2002 | 75.95 | 76.62 | 75.82 | 76.50 | 549,700 | +1.21(+1.61%) |
Jun 25, 2002 | 76.03 | 76.45 | 75.29 | 75.29 | 277,800 | +0.54(+0.72%) |
Jun 21, 2002 | 75.00 | 75.90 | 74.44 | 74.75 | 615,500 | +0.85(+1.15%) |
Jun 20, 2002 | 75.20 | 75.85 | 73.90 | 73.90 | 609,900 | -0.76(-1.02%) |
Jun 19, 2002 | 75.00 | 75.48 | 74.40 | 74.66 | 317,600 | -0.87(-1.15%) |
Jun 18, 2002 | 75.08 | 75.89 | 74.94 | 75.53 | 307,300 | +0.06(+0.08%) |
Jun 17, 2002 | 73.90 | 75.80 | 73.88 | 75.47 | 516,600 | +2.87(+3.95%) |
Jun 14, 2002 | 72.80 | 72.90 | 71.55 | 72.60 | 710,800 | -2.17(-2.90%) |
Jun 12, 2002 | 75.17 | 75.54 | 74.21 | 74.77 | 330,000 | -0.18(-0.24%) |
Jun 11, 2002 | 75.05 | 75.90 | 74.94 | 74.95 | 414,500 | +0.69(+0.93%) |
Jun 10, 2002 | 75.30 | 75.30 | 73.64 | 74.26 | 318,900 | -0.45(-0.60%) |
Jun 07, 2002 | 73.92 | 74.95 | 73.76 | 74.71 | 367,800 | -0.17(-0.23%) |
Jun 06, 2002 | 75.60 | 75.86 | 74.73 | 74.88 | 433,500 | -0.02(-0.03%) |
Jun 05, 2002 | 73.90 | 74.96 | 73.87 | 74.90 | 389,200 | -2.77(-3.57%) |
May 31, 2002 | 78.00 | 78.28 | 77.67 | 77.67 | 213,000 | +0.53(+0.69%) |
May 28, 2002 | 78.35 | 78.35 | 77.00 | 77.14 | 347,200 | +0.02(+0.03%) |
May 27, 2002 | 77.62 | 78.03 | 77.12 | 77.12 | 183,900 | +0.00(+0.00%) |
May 24, 2002 | 77.62 | 78.03 | 77.12 | 77.12 | 183,900 | -0.60(-0.77%) |
May 23, 2002 | 77.37 | 77.75 | 76.95 | 77.72 | 216,400 | +0.18(+0.23%) |
May 22, 2002 | 77.15 | 77.64 | 76.99 | 77.54 | 356,000 | +0.43(+0.56%) |
May 21, 2002 | 77.50 | 77.78 | 77.09 | 77.11 | 250,700 | +0.27(+0.35%) |
May 20, 2002 | 77.40 | 77.46 | 76.80 | 76.84 | 221,000 | -0.64(-0.83%) |
May 17, 2002 | 77.73 | 77.75 | 76.94 | 77.48 | 928,600 | -0.10(-0.13%) |
May 16, 2002 | 77.50 | 77.70 | 77.20 | 77.58 | 193,600 | +0.93(+1.21%) |
May 15, 2002 | 76.57 | 77.12 | 76.45 | 76.65 | 299,800 | -1.70(-2.17%) |
May 14, 2002 | 77.73 | 78.40 | 77.50 | 78.35 | 304,700 | +0.62(+0.80%) |
May 13, 2002 | 76.25 | 77.77 | 76.25 | 77.73 | 475,300 | +1.48(+1.94%) |
May 10, 2002 | 76.90 | 77.05 | 76.25 | 76.25 | 297,500 | -1.30(-1.68%) |
May 09, 2002 | 76.55 | 77.55 | 76.55 | 77.55 | 245,000 | +0.08(+0.10%) |
May 08, 2002 | 77.15 | 77.71 | 77.02 | 77.47 | 292,400 | +1.31(+1.72%) |
May 07, 2002 | 76.30 | 76.58 | 75.75 | 76.16 | 181,900 | -0.44(-0.57%) |
May 06, 2002 | 77.10 | 77.13 | 76.60 | 76.60 | 532,200 | -1.01(-1.30%) |
May 03, 2002 | 77.75 | 77.94 | 77.36 | 77.61 | 240,700 | +1.18(+1.54%) |
May 02, 2002 | 76.35 | 76.75 | 76.03 | 76.43 | 344,100 | +0.57(+0.75%) |
May 01, 2002 | 75.71 | 75.87 | 75.10 | 75.86 | 212,400 | +0.15(+0.20%) |
Apr 30, 2002 | 75.50 | 76.02 | 75.50 | 75.71 | 352,200 | +0.50(+0.66%) |
Apr 29, 2002 | 74.50 | 75.54 | 74.50 | 75.21 | 275,400 | +0.55(+0.74%) |
Apr 26, 2002 | 75.00 | 75.15 | 74.58 | 74.66 | 494,700 | -0.24(-0.32%) |
Apr 25, 2002 | 74.74 | 75.35 | 74.71 | 74.90 | 321,000 | +0.20(+0.27%) |
Apr 24, 2002 | 75.53 | 75.58 | 74.30 | 74.70 | 442,100 | -0.84(-1.11%) |
Apr 23, 2002 | 75.15 | 75.90 | 75.00 | 75.54 | 360,500 | -0.49(-0.64%) |
Apr 22, 2002 | 75.36 | 76.25 | 75.31 | 76.03 | 524,700 | -0.27(-0.35%) |
Apr 19, 2002 | 76.15 | 76.62 | 75.51 | 76.30 | 400,500 | -0.21(-0.27%) |
Apr 18, 2002 | 76.74 | 76.91 | 75.80 | 76.51 | 254,100 | +0.28(+0.37%) |
Apr 17, 2002 | 76.80 | 76.85 | 75.70 | 76.23 | 14,610,000 | +0.51(+0.67%) |
Apr 16, 2002 | 75.40 | 75.95 | 75.29 | 75.72 | 549,500 | +1.57(+2.12%) |
Apr 15, 2002 | 74.32 | 74.76 | 74.03 | 74.15 | 325,300 | +1.24(+1.70%) |
Apr 12, 2002 | 73.15 | 73.31 | 72.75 | 72.91 | 464,500 | -0.96(-1.30%) |
Apr 11, 2002 | 74.65 | 74.73 | 73.87 | 73.87 | 171,300 | -0.83(-1.11%) |
Apr 10, 2002 | 74.05 | 74.80 | 73.95 | 74.70 | 341,300 | +0.21(+0.28%) |
Apr 09, 2002 | 74.70 | 74.89 | 74.16 | 74.49 | 209,900 | -0.44(-0.59%) |
Apr 08, 2002 | 74.35 | 74.95 | 74.35 | 74.93 | 503,300 | -0.21(-0.28%) |
Apr 05, 2002 | 75.50 | 75.65 | 75.02 | 75.14 | 239,500 | -0.61(-0.81%) |
Apr 04, 2002 | 76.75 | 76.85 | 75.57 | 75.75 | 607,300 | -2.65(-3.38%) |
Apr 03, 2002 | 78.80 | 78.88 | 78.28 | 78.40 | 803,300 | -0.04(-0.05%) |
Apr 02, 2002 | 78.15 | 78.44 | 78.13 | 78.44 | 275,300 | +0.71(+0.91%) |