Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 78.81 | 80.01 | 78.53 | 79.43 | 26,407,564 | +0.74(+0.94%) |
Apr 29, 2002 | 79.48 | 79.73 | 78.53 | 78.70 | 24,060,748 | -0.39(-0.49%) |
Apr 26, 2002 | 80.85 | 81.02 | 79.01 | 79.09 | 26,793,744 | -1.53(-1.90%) |
Apr 25, 2002 | 80.43 | 80.82 | 80.07 | 80.62 | 34,553,056 | +0.04(+0.05%) |
Apr 24, 2002 | 81.42 | 82.34 | 80.57 | 80.57 | 25,656,658 | -0.82(-1.00%) |
Apr 23, 2002 | 81.81 | 82.10 | 81.13 | 81.39 | 23,022,516 | -0.35(-0.43%) |
Apr 22, 2002 | 82.76 | 82.80 | 81.63 | 81.75 | 18,901,090 | -1.38(-1.67%) |
Apr 19, 2002 | 83.37 | 83.39 | 82.89 | 83.13 | 14,379,906 | +0.30(+0.36%) |
Apr 18, 2002 | 83.14 | 83.56 | 81.86 | 82.83 | 33,890,548 | -0.36(-0.43%) |
Apr 17, 2002 | 83.51 | 83.71 | 82.92 | 83.19 | 17,473,826 | -0.18(-0.21%) |
Apr 16, 2002 | 82.26 | 83.45 | 82.24 | 83.37 | 19,855,406 | +1.94(+2.38%) |
Apr 15, 2002 | 82.20 | 82.38 | 81.16 | 81.43 | 23,565,666 | -0.63(-0.76%) |
Apr 12, 2002 | 81.76 | 82.19 | 81.48 | 82.05 | 20,301,060 | +0.61(+0.75%) |
Apr 11, 2002 | 83.14 | 83.25 | 81.38 | 81.44 | 34,119,212 | -2.08(-2.49%) |
Apr 10, 2002 | 82.56 | 83.62 | 82.55 | 83.52 | 23,291,104 | +0.94(+1.13%) |
Apr 09, 2002 | 83.35 | 83.35 | 82.43 | 82.58 | 20,531,356 | -0.58(-0.70%) |
Apr 08, 2002 | 81.98 | 83.24 | 81.91 | 83.17 | 22,295,780 | +0.18(+0.21%) |
Apr 05, 2002 | 83.36 | 83.68 | 82.61 | 82.99 | 26,335,868 | +0.01(+0.02%) |
Apr 04, 2002 | 82.92 | 83.51 | 82.65 | 82.98 | 31,965,622 | -0.35(-0.42%) |
Apr 03, 2002 | 83.96 | 84.11 | 82.60 | 83.32 | 34,832,236 | -0.59(-0.70%) |
Apr 02, 2002 | 83.94 | 84.65 | 83.79 | 83.91 | 20,935,596 | -0.46(-0.55%) |
Apr 01, 2002 | 84.12 | 84.76 | 83.59 | 84.37 | 24,045,268 | +0.04(+0.04%) |
Mar 29, 2002 | 84.67 | 85.26 | 84.32 | 84.34 | 23,811,576 | +0.00(+0.00%) |
Mar 28, 2002 | 84.67 | 85.26 | 84.32 | 84.34 | 23,787,000 | -0.04(-0.04%) |
Mar 27, 2002 | 83.98 | 84.70 | 83.78 | 84.37 | 25,826,936 | +0.22(+0.26%) |
Mar 26, 2002 | 83.60 | 84.71 | 83.56 | 84.15 | 27,074,960 | +0.49(+0.58%) |
Mar 25, 2002 | 84.76 | 84.96 | 83.44 | 83.67 | 23,754,682 | -1.05(-1.24%) |
Mar 22, 2002 | 85.06 | 85.38 | 84.47 | 84.72 | 20,687,240 | -0.18(-0.22%) |
Mar 21, 2002 | 84.91 | 85.30 | 84.04 | 84.90 | 36,480,696 | +0.04(+0.04%) |
Mar 20, 2002 | 85.80 | 85.85 | 84.83 | 84.87 | 22,592,340 | -1.63(-1.88%) |
Mar 19, 2002 | 86.38 | 86.71 | 86.03 | 86.50 | 5,703,079 | +0.57(+0.67%) |
Mar 18, 2002 | 86.24 | 86.58 | 85.50 | 85.92 | 23,779,666 | +0.01(+0.02%) |
Mar 15, 2002 | 85.41 | 86.13 | 85.35 | 85.91 | 28,807,610 | +0.57(+0.66%) |
Mar 14, 2002 | 85.46 | 85.74 | 85.16 | 85.34 | 15,022,317 | -0.12(-0.14%) |
Mar 13, 2002 | 85.89 | 85.98 | 85.16 | 85.46 | 23,211,668 | -0.83(-0.96%) |
Mar 12, 2002 | 85.50 | 86.35 | 85.38 | 86.29 | 23,273,722 | -0.05(-0.06%) |
Mar 11, 2002 | 86.08 | 86.83 | 85.74 | 86.34 | 21,198,480 | +0.18(+0.21%) |
Mar 08, 2002 | 86.44 | 86.83 | 85.78 | 86.16 | 27,035,854 | +0.36(+0.42%) |
Mar 07, 2002 | 86.43 | 86.53 | 85.11 | 85.80 | 26,214,066 | -0.18(-0.21%) |
Mar 06, 2002 | 84.76 | 86.69 | 84.74 | 85.98 | 27,327,796 | +1.01(+1.19%) |
Mar 05, 2002 | 84.93 | 85.72 | 84.67 | 84.97 | 30,831,796 | -0.27(-0.32%) |
Mar 04, 2002 | 83.88 | 85.42 | 83.70 | 85.24 | 36,870,136 | +1.48(+1.77%) |
Mar 01, 2002 | 82.28 | 83.84 | 82.12 | 83.76 | 35,524,344 | +1.91(+2.33%) |
Feb 28, 2002 | 82.36 | 83.03 | 81.77 | 81.86 | 32,247,246 | -0.37(-0.45%) |
Feb 27, 2002 | 82.45 | 83.12 | 81.49 | 82.22 | 38,830,364 | +0.32(+0.39%) |
Feb 26, 2002 | 82.19 | 82.51 | 81.43 | 81.91 | 30,232,294 | -0.17(-0.21%) |
Feb 25, 2002 | 80.82 | 82.34 | 80.79 | 82.08 | 23,691,134 | +1.33(+1.65%) |
Feb 22, 2002 | 79.79 | 80.96 | 79.44 | 80.74 | 36,078,628 | +0.99(+1.24%) |
Feb 21, 2002 | 80.96 | 81.47 | 79.73 | 79.76 | 35,551,364 | -1.69(-2.07%) |
Feb 20, 2002 | 80.31 | 81.44 | 79.40 | 81.44 | 39,579,776 | +1.35(+1.68%) |
Feb 19, 2002 | 81.12 | 81.22 | 73.79 | 80.10 | 21,718,276 | -1.57(-1.92%) |
Feb 18, 2002 | 82.59 | 82.66 | 81.53 | 81.66 | 24,977,586 | +0.00(+0.00%) |
Feb 15, 2002 | 82.59 | 82.66 | 81.53 | 81.66 | 24,973,104 | -0.86(-1.04%) |
Feb 14, 2002 | 82.86 | 83.20 | 82.18 | 82.53 | 27,687,906 | -0.15(-0.19%) |
Feb 13, 2002 | 82.10 | 82.88 | 82.00 | 82.68 | 22,783,664 | +0.87(+1.06%) |
Feb 12, 2002 | 81.72 | 82.27 | 81.03 | 81.81 | 18,854,516 | -0.26(-0.31%) |
Feb 11, 2002 | 81.05 | 82.22 | 80.88 | 82.07 | 25,506,070 | +0.99(+1.23%) |
Feb 08, 2002 | 80.00 | 81.56 | 79.76 | 81.08 | 26,150,382 | +1.52(+1.92%) |
Feb 07, 2002 | 80.07 | 80.91 | 79.54 | 79.55 | 31,789,098 | -0.50(-0.63%) |
Feb 06, 2002 | 80.75 | 80.82 | 79.58 | 80.05 | 39,983,880 | -0.35(-0.43%) |
Feb 05, 2002 | 80.57 | 81.37 | 79.93 | 80.40 | 42,638,120 | -0.50(-0.62%) |
Feb 04, 2002 | 82.65 | 82.65 | 80.60 | 80.90 | 32,916,272 | -2.06(-2.49%) |