Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 67.16 | 68.41 | 67.11 | 67.30 | 124,490 | -0.27(-0.40%) |
Aug 29, 2002 | 66.70 | 68.06 | 66.64 | 67.57 | 134,716 | -0.01(-0.01%) |
Aug 28, 2002 | 68.35 | 68.46 | 67.30 | 67.57 | 240,799 | -1.30(-1.88%) |
Aug 27, 2002 | 70.33 | 70.38 | 68.54 | 68.87 | 209,711 | -1.00(-1.43%) |
Aug 26, 2002 | 69.58 | 70.09 | 68.57 | 69.87 | 323,838 | +0.56(+0.80%) |
Aug 23, 2002 | 70.33 | 70.41 | 69.08 | 69.31 | 451,738 | -1.64(-2.31%) |
Aug 22, 2002 | 70.19 | 71.13 | 69.80 | 70.95 | 160,214 | +0.76(+1.09%) |
Aug 21, 2002 | 69.53 | 70.19 | 68.69 | 70.19 | 236,436 | +1.04(+1.51%) |
Aug 20, 2002 | 69.56 | 69.67 | 68.67 | 69.14 | 240,663 | +0.80(+1.17%) |
Aug 16, 2002 | 68.13 | 68.96 | 67.45 | 68.34 | 927,201 | -0.28(-0.41%) |
Aug 15, 2002 | 68.13 | 68.78 | 67.77 | 68.62 | 546,094 | +0.97(+1.43%) |
Aug 14, 2002 | 65.42 | 67.86 | 64.55 | 67.66 | 124,763 | +2.56(+3.93%) |
Aug 13, 2002 | 66.15 | 67.19 | 65.10 | 65.10 | 329,429 | -1.42(-2.14%) |
Aug 12, 2002 | 65.96 | 66.92 | 65.70 | 66.52 | 247,481 | +2.03(+3.15%) |
Aug 07, 2002 | 64.72 | 65.21 | 62.87 | 64.49 | 658,858 | +1.25(+1.97%) |
Aug 06, 2002 | 62.76 | 64.50 | 62.74 | 63.24 | 199,893 | +1.84(+3.00%) |
Aug 05, 2002 | 63.40 | 63.45 | 61.31 | 61.40 | 171,941 | -2.07(-3.26%) |
Aug 02, 2002 | 65.05 | 65.16 | 62.87 | 63.47 | 428,967 | -1.44(-2.21%) |
Aug 01, 2002 | 66.81 | 66.91 | 64.87 | 64.91 | 273,115 | -2.08(-3.10%) |
Jul 31, 2002 | 66.34 | 67.07 | 65.45 | 66.98 | 5,091,155 | +0.30(+0.45%) |
Jul 30, 2002 | 65.56 | 67.00 | 65.10 | 66.68 | 449,420 | +0.95(+1.45%) |
Jul 29, 2002 | 64.17 | 66.20 | 64.10 | 65.73 | 375,925 | +2.84(+4.51%) |
Jul 26, 2002 | 61.99 | 62.89 | 61.60 | 62.89 | 224,573 | +1.20(+1.94%) |
Jul 25, 2002 | 61.51 | 62.87 | 59.95 | 61.69 | 433,603 | -0.40(-0.65%) |
Jul 24, 2002 | 57.45 | 62.62 | 57.04 | 62.10 | 1,193,363 | +3.53(+6.04%) |
Jul 23, 2002 | 60.54 | 60.94 | 58.49 | 58.56 | 438,784 | -1.65(-2.74%) |
Jul 22, 2002 | 61.60 | 62.99 | 59.78 | 60.21 | 912,339 | -1.98(-3.18%) |
Jul 19, 2002 | 63.62 | 64.08 | 61.80 | 62.19 | 878,796 | -4.39(-6.59%) |
Jul 17, 2002 | 68.21 | 68.71 | 65.99 | 66.58 | 237,663 | -0.96(-1.42%) |
Jul 12, 2002 | 68.57 | 68.73 | 67.15 | 67.54 | 254,571 | -0.70(-1.03%) |
Jul 11, 2002 | 67.01 | 68.38 | 66.19 | 68.24 | 644,405 | +0.62(+0.92%) |
Jul 10, 2002 | 70.24 | 70.35 | 67.60 | 67.62 | 363,381 | -2.38(-3.39%) |
Jul 09, 2002 | 71.73 | 72.04 | 69.99 | 69.99 | 388,470 | -1.90(-2.64%) |
Jul 08, 2002 | 72.63 | 72.94 | 71.62 | 71.89 | 10,771,901 | -0.82(-1.13%) |
Jul 05, 2002 | 70.96 | 72.74 | 70.96 | 72.72 | 327,520 | +2.57(+3.66%) |
Jul 04, 2002 | 69.42 | 70.21 | 68.79 | 70.15 | 913,293 | +0.00(+0.00%) |
Jul 03, 2002 | 69.42 | 70.21 | 68.79 | 70.15 | 913,293 | +0.45(+0.64%) |
Jul 02, 2002 | 70.96 | 71.29 | 69.53 | 69.70 | 409,059 | -1.51(-2.12%) |
Jul 01, 2002 | 72.73 | 73.01 | 71.09 | 71.21 | 180,667 | -1.41(-1.94%) |
Jun 28, 2002 | 72.72 | 73.63 | 72.62 | 72.62 | 219,664 | -0.07(-0.10%) |
Jun 27, 2002 | 72.29 | 72.69 | 70.90 | 72.69 | 289,614 | +1.06(+1.48%) |
Jun 26, 2002 | 69.86 | 71.87 | 69.85 | 71.63 | 1,234,814 | +0.12(+0.16%) |
Jun 25, 2002 | 73.62 | 73.96 | 71.51 | 71.51 | 236,163 | -1.26(-1.73%) |
Jun 21, 2002 | 73.19 | 73.89 | 72.33 | 72.77 | 1,398,983 | -1.22(-1.65%) |
Jun 20, 2002 | 74.91 | 75.28 | 73.83 | 73.99 | 218,028 | -0.81(-1.09%) |
Jun 19, 2002 | 75.66 | 76.27 | 74.81 | 74.81 | 92,856 | -1.42(-1.86%) |
Jun 18, 2002 | 75.83 | 76.48 | 75.83 | 76.22 | 198,121 | +0.07(+0.09%) |
Jun 17, 2002 | 74.44 | 76.16 | 74.44 | 76.16 | 176,713 | +1.74(+2.34%) |
Jun 14, 2002 | 73.46 | 74.44 | 72.20 | 74.42 | 200,984 | -0.82(-1.09%) |
Jun 12, 2002 | 74.70 | 75.37 | 73.90 | 75.24 | 152,988 | +0.52(+0.70%) |
Jun 11, 2002 | 76.51 | 76.60 | 74.64 | 74.72 | 90,947 | -1.36(-1.79%) |
Jun 10, 2002 | 75.87 | 76.53 | 75.56 | 76.08 | 153,533 | +0.38(+0.50%) |
Jun 07, 2002 | 74.84 | 76.18 | 74.67 | 75.70 | 201,939 | -0.15(-0.19%) |
Jun 06, 2002 | 77.28 | 77.28 | 75.74 | 75.85 | 154,351 | -1.57(-2.03%) |
Jun 05, 2002 | 76.75 | 77.45 | 76.66 | 77.42 | 87,266 | -1.11(-1.42%) |
May 31, 2002 | 78.83 | 79.57 | 78.53 | 78.53 | 373,335 | -0.67(-0.84%) |
May 28, 2002 | 79.97 | 79.97 | 78.84 | 79.20 | 316,748 | -0.56(-0.70%) |
May 27, 2002 | 80.71 | 80.67 | 79.70 | 79.76 | 173,986 | +0.00(+0.00%) |
May 24, 2002 | 80.71 | 80.67 | 79.70 | 79.76 | 173,986 | -1.02(-1.26%) |
May 23, 2002 | 80.18 | 80.82 | 79.61 | 80.78 | 372,107 | +0.80(+1.00%) |
May 22, 2002 | 79.50 | 79.98 | 79.28 | 79.98 | 178,213 | +0.35(+0.44%) |
May 21, 2002 | 80.75 | 80.94 | 79.50 | 79.62 | 84,538 | -0.87(-1.08%) |
May 20, 2002 | 81.02 | 81.02 | 80.36 | 80.49 | 119,172 | -0.89(-1.09%) |
May 17, 2002 | 81.20 | 81.55 | 80.78 | 81.38 | 2,206,330 | +0.47(+0.58%) |
May 16, 2002 | 80.39 | 80.94 | 80.23 | 80.91 | 218,574 | +0.62(+0.77%) |
May 15, 2002 | 80.34 | 81.24 | 80.23 | 80.29 | 163,487 | -0.52(-0.64%) |
May 14, 2002 | 80.38 | 80.83 | 80.02 | 80.81 | 4,840,538 | +1.67(+2.11%) |
May 13, 2002 | 77.92 | 79.17 | 77.66 | 79.14 | 159,669 | +1.61(+2.07%) |
May 10, 2002 | 79.13 | 79.16 | 77.53 | 77.53 | 122,581 | -1.45(-1.84%) |
May 09, 2002 | 79.66 | 79.90 | 78.93 | 78.99 | 133,217 | -0.95(-1.19%) |
May 08, 2002 | 78.55 | 80.17 | 78.55 | 79.94 | 150,806 | +2.88(+3.74%) |
May 07, 2002 | 77.78 | 77.94 | 76.95 | 77.06 | 539,958 | -0.36(-0.46%) |
May 06, 2002 | 78.91 | 79.18 | 77.42 | 77.42 | 357,927 | -1.52(-1.92%) |
May 03, 2002 | 79.65 | 79.65 | 78.66 | 78.93 | 206,711 | -0.84(-1.05%) |
May 02, 2002 | 79.95 | 80.30 | 79.43 | 79.77 | 137,580 | -0.28(-0.35%) |
May 01, 2002 | 79.23 | 80.09 | 78.45 | 80.05 | 2,178,787 | +0.88(+1.11%) |
Apr 30, 2002 | 78.52 | 79.65 | 78.30 | 79.17 | 354,654 | +0.76(+0.97%) |
Apr 29, 2002 | 79.21 | 79.33 | 78.23 | 78.41 | 109,082 | -0.43(-0.55%) |
Apr 26, 2002 | 80.59 | 80.65 | 78.71 | 78.84 | 836,526 | -1.54(-1.92%) |
Apr 25, 2002 | 80.14 | 80.47 | 79.79 | 80.38 | 804,892 | +0.11(+0.14%) |
Apr 24, 2002 | 81.15 | 81.51 | 80.27 | 80.27 | 322,747 | -0.83(-1.02%) |
Apr 23, 2002 | 81.52 | 81.72 | 80.80 | 81.10 | 320,702 | -0.39(-0.48%) |
Apr 22, 2002 | 82.51 | 82.51 | 81.35 | 81.49 | 143,307 | -1.32(-1.59%) |
Apr 19, 2002 | 83.06 | 83.06 | 82.62 | 82.81 | 303,249 | +0.31(+0.37%) |
Apr 18, 2002 | 82.86 | 83.15 | 81.76 | 82.50 | 176,304 | -0.40(-0.48%) |
Apr 17, 2002 | 83.22 | 83.31 | 82.60 | 82.89 | 171,259 | -0.10(-0.11%) |
Apr 16, 2002 | 81.99 | 83.03 | 81.94 | 82.99 | 126,126 | +1.84(+2.27%) |
Apr 15, 2002 | 81.88 | 81.99 | 80.86 | 81.15 | 146,988 | -0.57(-0.70%) |
Apr 12, 2002 | 81.46 | 81.87 | 81.17 | 81.72 | 86,856 | +0.51(+0.63%) |
Apr 11, 2002 | 82.86 | 82.87 | 81.06 | 81.21 | 210,256 | -1.97(-2.37%) |
Apr 10, 2002 | 82.32 | 83.26 | 82.26 | 83.18 | 131,308 | +1.00(+1.22%) |
Apr 09, 2002 | 82.82 | 82.95 | 82.15 | 82.18 | 172,486 | -0.48(-0.58%) |
Apr 08, 2002 | 81.63 | 82.70 | 81.62 | 82.65 | 410,423 | +0.07(+0.09%) |
Apr 05, 2002 | 83.20 | 83.20 | 82.40 | 82.58 | 183,258 | -0.09(-0.11%) |
Apr 04, 2002 | 82.49 | 83.14 | 82.39 | 82.67 | 137,853 | -0.26(-0.32%) |
Apr 03, 2002 | 83.61 | 83.74 | 82.32 | 82.93 | 82,220 | -0.64(-0.76%) |
Apr 02, 2002 | 83.72 | 83.84 | 83.45 | 83.57 | 1,074,326 | -0.66(-0.78%) |
Apr 01, 2002 | 83.78 | 84.35 | 83.29 | 84.23 | 110,037 | +0.26(+0.31%) |
Mar 29, 2002 | 84.27 | 84.86 | 83.97 | 83.97 | 490,871 | +0.00(+0.00%) |
Mar 28, 2002 | 84.27 | 84.86 | 83.97 | 83.97 | 193,348 | -0.20(-0.24%) |
Mar 27, 2002 | 83.67 | 84.30 | 83.52 | 84.16 | 599,544 | +0.58(+0.69%) |
Mar 26, 2002 | 83.21 | 84.30 | 83.21 | 83.58 | 153,533 | +0.32(+0.39%) |
Mar 25, 2002 | 84.39 | 84.56 | 83.14 | 83.26 | 229,073 | -1.10(-1.30%) |
Mar 22, 2002 | 84.67 | 84.98 | 84.18 | 84.36 | 354,109 | -0.18(-0.21%) |
Mar 21, 2002 | 84.60 | 84.91 | 83.75 | 84.54 | 162,942 | -0.14(-0.16%) |
Mar 20, 2002 | 85.48 | 85.48 | 84.66 | 84.68 | 326,838 | -1.49(-1.73%) |
Mar 19, 2002 | 86.01 | 86.31 | 85.73 | 86.17 | 115,627 | +0.58(+0.68%) |
Mar 18, 2002 | 85.95 | 86.18 | 85.19 | 85.59 | 159,396 | -0.01(-0.02%) |
Mar 15, 2002 | 85.01 | 85.78 | 85.00 | 85.60 | 169,759 | +0.84(+1.00%) |
Mar 14, 2002 | 84.86 | 85.10 | 84.62 | 84.76 | 845,389 | -0.10(-0.11%) |
Mar 13, 2002 | 85.28 | 85.37 | 84.59 | 84.85 | 142,352 | -0.90(-1.05%) |
Mar 12, 2002 | 84.89 | 85.76 | 84.79 | 85.76 | 2,445,767 | +0.03(+0.03%) |
Mar 11, 2002 | 85.42 | 86.14 | 85.18 | 85.73 | 189,121 | -0.01(-0.02%) |
Mar 08, 2002 | 86.05 | 86.41 | 85.46 | 85.74 | 298,340 | +0.34(+0.40%) |
Mar 07, 2002 | 85.73 | 86.03 | 84.79 | 85.40 | 139,352 | -0.21(-0.25%) |
Mar 06, 2002 | 84.46 | 85.84 | 84.40 | 85.61 | 157,215 | +0.98(+1.15%) |
Mar 05, 2002 | 84.55 | 85.29 | 84.34 | 84.63 | 141,943 | -0.20(-0.23%) |
Mar 04, 2002 | 83.50 | 85.04 | 83.41 | 84.83 | 183,667 | +1.40(+1.68%) |
Mar 01, 2002 | 81.87 | 83.43 | 81.79 | 83.43 | 184,485 | +1.99(+2.45%) |
Feb 28, 2002 | 82.01 | 82.56 | 81.44 | 81.44 | 229,618 | -0.43(-0.53%) |
Feb 27, 2002 | 82.15 | 82.70 | 81.16 | 81.87 | 323,157 | +0.32(+0.39%) |
Feb 26, 2002 | 81.81 | 82.08 | 81.09 | 81.55 | 217,892 | -0.15(-0.19%) |
Feb 25, 2002 | 80.45 | 81.88 | 80.45 | 81.71 | 102,946 | +1.31(+1.62%) |
Feb 22, 2002 | 79.37 | 80.40 | 79.21 | 80.40 | 7,104,001 | +1.03(+1.30%) |
Feb 21, 2002 | 80.67 | 81.08 | 79.37 | 79.37 | 87,402 | -1.70(-2.10%) |
Feb 20, 2002 | 79.90 | 81.07 | 79.07 | 81.07 | 117,536 | +1.30(+1.63%) |
Feb 19, 2002 | 80.74 | 80.79 | 79.65 | 79.77 | 191,439 | -1.48(-1.82%) |
Feb 18, 2002 | 82.21 | 82.22 | 81.20 | 81.25 | 1,288,401 | +0.00(+0.00%) |
Feb 15, 2002 | 82.21 | 82.22 | 81.20 | 81.25 | 1,288,401 | -0.89(-1.08%) |
Feb 14, 2002 | 82.40 | 82.77 | 81.92 | 82.14 | 284,296 | -0.18(-0.22%) |
Feb 13, 2002 | 81.75 | 82.41 | 81.64 | 82.32 | 111,945 | +0.86(+1.05%) |
Feb 12, 2002 | 81.33 | 81.88 | 81.16 | 81.46 | 116,172 | -0.34(-0.41%) |
Feb 11, 2002 | 80.61 | 81.82 | 80.48 | 81.80 | 102,673 | +1.02(+1.26%) |
Feb 08, 2002 | 79.68 | 80.78 | 79.42 | 80.78 | 122,445 | +1.56(+1.97%) |
Feb 07, 2002 | 79.74 | 80.43 | 79.21 | 79.22 | 117,945 | -0.49(-0.62%) |
Feb 06, 2002 | 80.23 | 80.43 | 79.21 | 79.71 | 163,896 | -0.37(-0.46%) |
Feb 05, 2002 | 80.17 | 80.90 | 79.62 | 80.08 | 141,943 | -0.47(-0.58%) |
Feb 04, 2002 | 82.14 | 82.14 | 80.31 | 80.55 | 155,578 | -1.95(-2.36%) |
Feb 01, 2002 | 83.00 | 83.12 | 82.26 | 82.50 | 1,240,814 | -0.48(-0.57%) |
Jan 31, 2002 | 82.15 | 82.98 | 81.85 | 82.98 | 175,895 | +0.95(+1.16%) |
Jan 30, 2002 | 80.96 | 82.02 | 79.57 | 82.02 | 147,806 | +1.17(+1.44%) |
Jan 29, 2002 | 83.52 | 83.62 | 80.75 | 80.86 | 270,388 | -2.41(-2.90%) |
Jan 28, 2002 | 83.55 | 83.72 | 82.84 | 83.27 | 63,676 | -0.02(-0.03%) |
Jan 25, 2002 | 82.98 | 83.64 | 82.98 | 83.29 | 200,848 | -0.01(-0.02%) |
Jan 24, 2002 | 83.24 | 83.72 | 83.12 | 83.31 | 336,656 | +0.43(+0.52%) |
Jan 23, 2002 | 82.54 | 83.23 | 82.12 | 82.87 | 248,162 | +0.45(+0.54%) |
Jan 22, 2002 | 83.47 | 83.49 | 82.21 | 82.43 | 115,491 | -0.49(-0.59%) |
Jan 21, 2002 | 82.98 | 83.39 | 82.65 | 82.92 | 114,263 | +0.00(+0.00%) |
Jan 18, 2002 | 82.98 | 83.39 | 82.65 | 82.92 | 114,263 | -0.45(-0.54%) |
Jan 17, 2002 | 83.35 | 83.75 | 83.17 | 83.36 | 101,719 | +0.64(+0.77%) |
Jan 16, 2002 | 83.75 | 83.80 | 82.73 | 82.73 | 140,171 | -1.69(-2.00%) |
Jan 15, 2002 | 83.96 | 84.46 | 83.59 | 84.41 | 201,802 | +0.65(+0.77%) |
Jan 14, 2002 | 84.08 | 84.15 | 83.61 | 83.77 | 187,349 | -0.55(-0.65%) |
Jan 11, 2002 | 85.12 | 85.21 | 84.15 | 84.32 | 208,620 | -0.84(-0.98%) |
Jan 10, 2002 | 84.85 | 85.24 | 84.65 | 85.15 | 113,445 | +1.31(+1.56%) |