Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 70.27 | 71.58 | 70.05 | 70.34 | 39,618,668 | -0.28(-0.39%) |
Aug 29, 2002 | 69.95 | 71.32 | 69.60 | 70.62 | 56,036,028 | +0.03(+0.04%) |
Aug 28, 2002 | 71.49 | 71.65 | 70.36 | 70.59 | 50,826,788 | -1.58(-2.19%) |
Aug 27, 2002 | 72.58 | 73.77 | 71.66 | 72.17 | 46,101,352 | -0.84(-1.15%) |
Aug 26, 2002 | 72.98 | 73.30 | 71.66 | 73.01 | 43,902,576 | +0.51(+0.70%) |
Aug 23, 2002 | 73.69 | 73.69 | 72.16 | 72.50 | 43,989,604 | -1.59(-2.15%) |
Aug 22, 2002 | 73.27 | 74.46 | 72.86 | 74.10 | 50,089,468 | +0.71(+0.97%) |
Aug 21, 2002 | 72.97 | 73.41 | 71.71 | 73.39 | 51,692,492 | +1.04(+1.44%) |
Aug 20, 2002 | 72.73 | 73.12 | 71.75 | 72.34 | 39,750,188 | +0.90(+1.26%) |
Aug 16, 2002 | 71.29 | 72.11 | 70.51 | 71.45 | 47,641,876 | -0.21(-0.30%) |
Aug 15, 2002 | 71.16 | 72.04 | 70.66 | 71.66 | 59,392,512 | +0.98(+1.39%) |
Aug 14, 2002 | 68.23 | 70.99 | 67.46 | 70.68 | 74,801,688 | +2.49(+3.65%) |
Aug 13, 2002 | 69.09 | 70.25 | 67.94 | 68.19 | 64,695,564 | -1.26(-1.82%) |
Aug 12, 2002 | 68.97 | 69.95 | 68.63 | 69.45 | 33,691,292 | +1.93(+2.86%) |
Aug 07, 2002 | 67.35 | 67.83 | 65.74 | 67.52 | 56,353,084 | +1.16(+1.74%) |
Aug 06, 2002 | 65.32 | 67.37 | 65.18 | 66.36 | 83,622,624 | +2.16(+3.37%) |
Aug 05, 2002 | 66.29 | 66.63 | 64.03 | 64.20 | 60,007,836 | -2.31(-3.48%) |
Aug 02, 2002 | 67.83 | 68.14 | 65.62 | 66.52 | 67,541,112 | -1.53(-2.24%) |
Aug 01, 2002 | 69.65 | 70.01 | 67.70 | 68.04 | 86,809,752 | -1.82(-2.61%) |
Jul 31, 2002 | 69.35 | 70.17 | 68.40 | 69.87 | 58,233,888 | +0.17(+0.24%) |
Jul 30, 2002 | 68.46 | 70.05 | 68.00 | 69.70 | 61,845,716 | +0.90(+1.30%) |
Jul 29, 2002 | 67.06 | 69.24 | 66.91 | 68.80 | 69,729,448 | +3.20(+4.87%) |
Jul 26, 2002 | 64.88 | 65.86 | 64.23 | 65.61 | 53,761,968 | +1.23(+1.90%) |
Jul 25, 2002 | 64.59 | 65.80 | 62.54 | 64.38 | 113,679,128 | -0.55(-0.85%) |
Jul 24, 2002 | 59.88 | 65.24 | 59.54 | 64.93 | 138,655,680 | +3.66(+5.97%) |
Jul 23, 2002 | 63.27 | 63.80 | 61.12 | 61.28 | 87,631,224 | -1.72(-2.74%) |
Jul 22, 2002 | 64.46 | 65.84 | 62.43 | 63.00 | 101,708,376 | -1.92(-2.96%) |
Jul 19, 2002 | 66.50 | 67.10 | 64.61 | 64.92 | 96,372,568 | -4.62(-6.65%) |
Jul 17, 2002 | 70.86 | 71.51 | 68.79 | 69.55 | 63,547,512 | -0.85(-1.21%) |
Jul 12, 2002 | 71.53 | 71.96 | 70.14 | 70.40 | 50,908,596 | -0.78(-1.10%) |
Jul 11, 2002 | 70.33 | 71.55 | 69.22 | 71.18 | 76,993,416 | +0.57(+0.81%) |
Jul 10, 2002 | 73.58 | 73.63 | 70.54 | 70.60 | 64,851,352 | -2.67(-3.64%) |
Jul 09, 2002 | 74.90 | 75.37 | 72.82 | 73.27 | 37,251,056 | -1.89(-2.52%) |
Jul 08, 2002 | 75.86 | 76.41 | 74.77 | 75.16 | 24,933,896 | -0.95(-1.25%) |
Jul 05, 2002 | 74.17 | 76.28 | 74.08 | 76.11 | 24,809,814 | +2.91(+3.98%) |
Jul 04, 2002 | 72.52 | 73.45 | 71.83 | 73.20 | 39,888,884 | +0.00(+0.00%) |
Jul 03, 2002 | 72.52 | 73.45 | 71.83 | 73.20 | 39,875,704 | +0.41(+0.57%) |
Jul 02, 2002 | 74.24 | 74.50 | 72.63 | 72.79 | 44,635,196 | -1.58(-2.12%) |
Jul 01, 2002 | 76.01 | 76.49 | 74.26 | 74.37 | 26,372,782 | -1.48(-1.95%) |
Jun 28, 2002 | 76.06 | 77.03 | 75.78 | 75.85 | 36,773,516 | -0.36(-0.47%) |
Jun 27, 2002 | 75.49 | 76.25 | 74.01 | 76.21 | 41,368,608 | +1.31(+1.75%) |
Jun 26, 2002 | 72.96 | 75.22 | 72.96 | 74.90 | 48,978,340 | +0.12(+0.16%) |
Jun 25, 2002 | 76.87 | 77.32 | 74.76 | 74.77 | 43,510,888 | -1.32(-1.73%) |
Jun 21, 2002 | 77.00 | 77.36 | 75.63 | 76.09 | 40,694,048 | -1.48(-1.91%) |
Jun 20, 2002 | 78.37 | 78.98 | 77.38 | 77.57 | 33,492,316 | -1.00(-1.28%) |
Jun 19, 2002 | 79.33 | 80.04 | 78.36 | 78.57 | 28,105,758 | -1.88(-2.33%) |
Jun 18, 2002 | 79.51 | 80.50 | 79.42 | 80.45 | 28,219,012 | +0.65(+0.82%) |
Jun 17, 2002 | 78.11 | 79.97 | 78.06 | 79.80 | 23,026,342 | +2.08(+2.68%) |
Jun 14, 2002 | 76.88 | 77.84 | 75.49 | 77.72 | 51,225,780 | -0.90(-1.15%) |
Jun 12, 2002 | 77.95 | 78.80 | 77.24 | 78.62 | 40,500,944 | +0.48(+0.61%) |
Jun 11, 2002 | 79.81 | 80.12 | 77.97 | 78.14 | 26,082,734 | -1.36(-1.72%) |
Jun 10, 2002 | 79.13 | 80.06 | 78.96 | 79.51 | 24,476,448 | +0.31(+0.39%) |
Jun 07, 2002 | 78.01 | 79.65 | 77.96 | 79.20 | 31,328,376 | -0.09(-0.12%) |
Jun 06, 2002 | 80.89 | 80.93 | 79.06 | 79.29 | 29,282,910 | -1.65(-2.04%) |
Jun 05, 2002 | 80.44 | 80.99 | 79.98 | 80.94 | 25,690,394 | -1.23(-1.50%) |
May 31, 2002 | 82.31 | 83.20 | 81.89 | 82.18 | 25,866,928 | -0.67(-0.81%) |
May 28, 2002 | 83.58 | 83.64 | 82.35 | 82.85 | 31,610,204 | -0.45(-0.54%) |
May 27, 2002 | 84.29 | 84.46 | 83.24 | 83.30 | 15,496,070 | +0.00(+0.00%) |
May 24, 2002 | 84.29 | 84.46 | 83.24 | 83.30 | 15,491,243 | -1.08(-1.28%) |
May 23, 2002 | 83.74 | 84.58 | 83.14 | 84.38 | 18,075,182 | +0.89(+1.06%) |
May 22, 2002 | 82.94 | 83.63 | 82.77 | 83.49 | 20,655,600 | +0.18(+0.22%) |
May 21, 2002 | 84.39 | 84.67 | 83.02 | 83.31 | 21,960,356 | -0.77(-0.91%) |
May 20, 2002 | 84.80 | 84.84 | 83.92 | 84.08 | 18,035,256 | -0.92(-1.08%) |
May 17, 2002 | 84.81 | 85.27 | 84.38 | 85.00 | 36,301,588 | +0.41(+0.49%) |
May 16, 2002 | 84.08 | 84.67 | 83.79 | 84.58 | 36,609,768 | +0.44(+0.52%) |
May 15, 2002 | 83.92 | 85.00 | 83.76 | 84.15 | 38,642,188 | -0.33(-0.39%) |
May 14, 2002 | 84.02 | 84.59 | 83.54 | 84.48 | 44,604,664 | +1.80(+2.18%) |
May 13, 2002 | 81.41 | 82.74 | 81.08 | 82.67 | 19,106,722 | +1.65(+2.03%) |
May 10, 2002 | 82.75 | 82.81 | 80.93 | 81.03 | 2,113,705 | -1.56(-1.88%) |
May 09, 2002 | 83.27 | 83.62 | 82.45 | 82.58 | 23,554,376 | -0.97(-1.16%) |
May 08, 2002 | 82.05 | 83.82 | 81.85 | 83.55 | 36,354,300 | +3.00(+3.72%) |
May 07, 2002 | 81.32 | 81.49 | 80.40 | 80.55 | 28,171,648 | -0.28(-0.35%) |
May 06, 2002 | 82.50 | 82.77 | 80.71 | 80.83 | 30,824,480 | -1.62(-1.96%) |
May 03, 2002 | 83.23 | 83.36 | 82.16 | 82.45 | 23,720,342 | -0.90(-1.08%) |
May 02, 2002 | 83.62 | 84.24 | 82.61 | 83.36 | 20,436,140 | -0.32(-0.38%) |
May 01, 2002 | 82.75 | 83.73 | 81.85 | 83.68 | 32,061,910 | +1.01(+1.22%) |
Apr 30, 2002 | 82.02 | 83.26 | 81.73 | 82.67 | 25,374,512 | +0.77(+0.94%) |
Apr 29, 2002 | 82.72 | 82.97 | 81.72 | 81.90 | 23,119,502 | -0.41(-0.49%) |
Apr 26, 2002 | 84.15 | 84.31 | 82.23 | 82.31 | 25,745,584 | -1.59(-1.90%) |
Apr 25, 2002 | 83.70 | 84.11 | 83.33 | 83.90 | 33,201,354 | +0.05(+0.05%) |
Apr 24, 2002 | 84.74 | 85.69 | 83.85 | 83.85 | 24,652,982 | -0.85(-1.00%) |
Apr 23, 2002 | 85.14 | 85.44 | 84.44 | 84.71 | 22,121,884 | -0.37(-0.43%) |
Apr 22, 2002 | 86.13 | 86.17 | 84.95 | 85.07 | 18,161,688 | -1.44(-1.67%) |
Apr 19, 2002 | 86.76 | 86.79 | 86.27 | 86.51 | 13,817,371 | +0.31(+0.36%) |
Apr 18, 2002 | 86.53 | 86.96 | 85.19 | 86.20 | 32,564,764 | -0.38(-0.43%) |
Apr 17, 2002 | 86.91 | 87.12 | 86.30 | 86.58 | 16,790,258 | -0.18(-0.21%) |
Apr 16, 2002 | 85.61 | 86.85 | 85.59 | 86.76 | 19,078,670 | +2.02(+2.38%) |
Apr 15, 2002 | 85.55 | 85.73 | 84.46 | 84.74 | 22,643,788 | -0.65(-0.76%) |
Apr 12, 2002 | 85.09 | 85.54 | 84.80 | 85.40 | 19,506,892 | +0.64(+0.75%) |
Apr 11, 2002 | 86.52 | 86.64 | 84.69 | 84.76 | 32,784,484 | -2.16(-2.49%) |
Apr 10, 2002 | 85.92 | 87.02 | 85.91 | 86.92 | 22,379,966 | +0.97(+1.13%) |
Apr 09, 2002 | 86.74 | 86.74 | 85.79 | 85.95 | 19,728,178 | -0.61(-0.70%) |
Apr 08, 2002 | 85.32 | 86.63 | 85.25 | 86.55 | 21,423,578 | +0.18(+0.21%) |
Apr 05, 2002 | 86.75 | 87.09 | 85.98 | 86.37 | 25,305,620 | +0.02(+0.02%) |
Apr 04, 2002 | 86.30 | 86.91 | 86.02 | 86.35 | 30,715,142 | -0.36(-0.42%) |
Apr 03, 2002 | 87.38 | 87.53 | 85.96 | 86.71 | 33,469,612 | -0.61(-0.70%) |
Apr 02, 2002 | 87.36 | 88.10 | 87.20 | 87.33 | 20,116,604 | -0.48(-0.55%) |
Apr 01, 2002 | 87.55 | 88.22 | 86.99 | 87.81 | 23,104,628 | +0.04(+0.04%) |
Mar 29, 2002 | 88.12 | 88.73 | 87.76 | 87.77 | 22,880,078 | +0.00(+0.00%) |
Mar 28, 2002 | 88.12 | 88.73 | 87.76 | 87.77 | 22,856,462 | -0.04(-0.04%) |
Mar 27, 2002 | 87.40 | 88.15 | 87.19 | 87.81 | 24,816,598 | +0.23(+0.26%) |
Mar 26, 2002 | 87.00 | 88.15 | 86.97 | 87.58 | 26,015,800 | +0.51(+0.58%) |
Mar 25, 2002 | 88.21 | 88.42 | 86.84 | 87.07 | 22,825,410 | -1.10(-1.24%) |
Mar 22, 2002 | 88.52 | 88.86 | 87.91 | 88.17 | 19,877,964 | -0.19(-0.22%) |
Mar 21, 2002 | 88.37 | 88.78 | 87.46 | 88.36 | 35,053,588 | +0.04(+0.04%) |
Mar 20, 2002 | 89.29 | 89.35 | 88.28 | 88.32 | 21,708,538 | -1.69(-1.88%) |
Mar 19, 2002 | 89.90 | 90.24 | 89.53 | 90.02 | 5,479,977 | +0.60(+0.67%) |
Mar 18, 2002 | 89.75 | 90.10 | 88.98 | 89.42 | 22,849,416 | +0.02(+0.02%) |
Mar 15, 2002 | 88.88 | 89.63 | 88.83 | 89.40 | 27,680,668 | +0.59(+0.66%) |
Mar 14, 2002 | 88.94 | 89.23 | 88.62 | 88.81 | 14,434,651 | -0.12(-0.14%) |
Mar 13, 2002 | 89.39 | 89.48 | 88.63 | 88.94 | 22,303,638 | -0.87(-0.96%) |
Mar 12, 2002 | 88.98 | 89.86 | 88.86 | 89.80 | 22,363,264 | -0.05(-0.06%) |
Mar 11, 2002 | 89.59 | 90.36 | 89.23 | 89.86 | 20,369,206 | +0.19(+0.21%) |
Mar 08, 2002 | 89.96 | 90.36 | 89.27 | 89.66 | 25,978,222 | +0.38(+0.42%) |
Mar 07, 2002 | 89.95 | 90.06 | 88.58 | 89.29 | 25,188,584 | -0.19(-0.21%) |
Mar 06, 2002 | 88.22 | 90.22 | 88.19 | 89.48 | 26,258,746 | +1.05(+1.19%) |
Mar 05, 2002 | 88.39 | 89.21 | 88.12 | 88.43 | 29,625,670 | -0.28(-0.32%) |
Mar 04, 2002 | 87.30 | 88.90 | 87.10 | 88.71 | 35,427,792 | +1.54(+1.77%) |
Mar 01, 2002 | 85.63 | 87.26 | 85.46 | 87.17 | 34,134,648 | +1.99(+2.33%) |
Feb 28, 2002 | 85.71 | 86.41 | 85.10 | 85.19 | 30,985,748 | -0.38(-0.45%) |
Feb 27, 2002 | 85.81 | 86.50 | 84.81 | 85.57 | 37,311,336 | +0.33(+0.39%) |
Feb 26, 2002 | 85.53 | 85.87 | 84.74 | 85.24 | 29,049,620 | -0.18(-0.21%) |
Feb 25, 2002 | 84.11 | 85.69 | 84.08 | 85.42 | 22,764,346 | +1.39(+1.65%) |
Feb 22, 2002 | 83.04 | 84.26 | 82.67 | 84.03 | 34,667,248 | +1.03(+1.24%) |
Feb 21, 2002 | 84.25 | 84.79 | 82.97 | 83.00 | 34,160,612 | -1.76(-2.07%) |
Feb 20, 2002 | 83.58 | 84.76 | 82.64 | 84.76 | 38,031,432 | +1.40(+1.68%) |
Feb 19, 2002 | 84.42 | 84.53 | 76.80 | 83.36 | 20,868,666 | -1.63(-1.92%) |
Feb 18, 2002 | 85.95 | 86.02 | 84.85 | 84.99 | 24,000,472 | +0.00(+0.00%) |
Feb 15, 2002 | 85.95 | 86.02 | 84.85 | 84.99 | 23,996,168 | -0.90(-1.04%) |
Feb 14, 2002 | 86.23 | 86.58 | 85.53 | 85.89 | 26,604,766 | -0.16(-0.19%) |
Feb 13, 2002 | 85.44 | 86.25 | 85.34 | 86.05 | 21,892,378 | +0.90(+1.06%) |
Feb 12, 2002 | 85.04 | 85.62 | 84.33 | 85.14 | 18,116,934 | -0.27(-0.31%) |
Feb 11, 2002 | 84.35 | 85.56 | 84.17 | 85.41 | 24,508,284 | +1.03(+1.23%) |
Feb 08, 2002 | 83.26 | 84.88 | 83.00 | 84.38 | 25,127,392 | +1.59(+1.92%) |
Feb 07, 2002 | 83.33 | 84.20 | 82.77 | 82.79 | 30,545,522 | -0.52(-0.63%) |
Feb 06, 2002 | 84.04 | 84.11 | 82.82 | 83.31 | 38,419,728 | -0.36(-0.43%) |
Feb 05, 2002 | 83.85 | 84.68 | 83.18 | 83.67 | 40,970,136 | -0.52(-0.62%) |
Feb 04, 2002 | 86.02 | 86.02 | 83.88 | 84.19 | 31,628,602 | -2.15(-2.49%) |
Feb 01, 2002 | 86.68 | 86.84 | 85.97 | 86.34 | 20,665,384 | -0.41(-0.47%) |
Jan 31, 2002 | 85.95 | 86.84 | 85.55 | 86.74 | 25,882,454 | +1.00(+1.17%) |
Jan 30, 2002 | 84.61 | 86.91 | 83.08 | 85.74 | 3,940,364 | +1.22(+1.44%) |
Jan 29, 2002 | 87.26 | 87.47 | 84.35 | 84.52 | 36,103,264 | -2.74(-3.14%) |
Jan 28, 2002 | 87.30 | 87.52 | 86.54 | 87.27 | 13,809,542 | +0.24(+0.27%) |
Jan 25, 2002 | 86.70 | 87.51 | 86.64 | 87.03 | 1,565,707 | -0.02(-0.03%) |
Jan 24, 2002 | 87.10 | 87.56 | 86.85 | 87.05 | 15,718,531 | +0.27(+0.31%) |
Jan 23, 2002 | 86.32 | 87.03 | 85.86 | 86.78 | 16,221,385 | +0.66(+0.77%) |
Jan 22, 2002 | 87.18 | 87.32 | 85.86 | 86.12 | 15,240,991 | -0.60(-0.69%) |
Jan 21, 2002 | 86.61 | 87.26 | 86.35 | 86.72 | 22,217,654 | +0.00(+0.00%) |
Jan 18, 2002 | 86.61 | 87.26 | 86.35 | 86.72 | 22,217,392 | -0.40(-0.46%) |
Jan 17, 2002 | 87.19 | 87.56 | 86.91 | 87.12 | 21,838,230 | +0.65(+0.75%) |
Jan 16, 2002 | 87.60 | 87.68 | 86.37 | 86.47 | 22,076,740 | -1.79(-2.02%) |
Jan 15, 2002 | 87.79 | 88.44 | 87.30 | 88.25 | 26,155,930 | +0.71(+0.81%) |
Jan 14, 2002 | 87.87 | 88.02 | 87.34 | 87.54 | 16,041,981 | -0.55(-0.63%) |
Jan 11, 2002 | 89.07 | 89.12 | 87.91 | 88.09 | 17,882,210 | -0.87(-0.98%) |
Jan 10, 2002 | 88.67 | 89.17 | 88.37 | 88.97 | 16,720,323 | +1.42(+1.62%) |