Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |