Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 72.72 | 73.64 | 72.63 | 72.63 | 219,639 | -0.07(-0.10%) |
Jun 27, 2002 | 72.30 | 72.70 | 70.91 | 72.70 | 289,580 | +1.06(+1.48%) |
Jun 26, 2002 | 69.86 | 71.88 | 69.86 | 71.64 | 1,234,670 | +0.12(+0.16%) |
Jun 25, 2002 | 73.63 | 73.97 | 71.52 | 71.52 | 236,136 | -1.26(-1.73%) |
Jun 21, 2002 | 73.20 | 73.90 | 72.34 | 72.78 | 1,398,820 | -1.22(-1.65%) |
Jun 20, 2002 | 74.92 | 75.29 | 73.84 | 74.00 | 218,003 | -0.81(-1.09%) |
Jun 19, 2002 | 75.67 | 76.27 | 74.81 | 74.81 | 92,845 | -1.42(-1.86%) |
Jun 18, 2002 | 75.84 | 76.49 | 75.84 | 76.23 | 198,098 | +0.07(+0.09%) |
Jun 17, 2002 | 74.45 | 76.16 | 74.45 | 76.16 | 176,693 | +1.74(+2.34%) |
Jun 14, 2002 | 73.47 | 74.45 | 72.21 | 74.43 | 200,961 | -0.82(-1.09%) |
Jun 12, 2002 | 74.70 | 75.38 | 73.90 | 75.25 | 152,970 | +0.52(+0.70%) |
Jun 11, 2002 | 76.52 | 76.60 | 74.65 | 74.73 | 90,936 | -1.36(-1.79%) |
Jun 10, 2002 | 75.88 | 76.54 | 75.57 | 76.09 | 153,515 | +0.38(+0.50%) |
Jun 07, 2002 | 74.85 | 76.19 | 74.68 | 75.71 | 201,915 | -0.15(-0.19%) |
Jun 06, 2002 | 77.29 | 77.29 | 75.75 | 75.86 | 154,333 | -1.57(-2.03%) |
Jun 05, 2002 | 76.76 | 77.46 | 76.67 | 77.43 | 87,255 | -1.11(-1.42%) |
May 31, 2002 | 78.84 | 79.58 | 78.54 | 78.54 | 373,291 | -0.67(-0.84%) |
May 28, 2002 | 79.98 | 79.98 | 78.85 | 79.21 | 316,711 | -0.56(-0.70%) |
May 27, 2002 | 80.72 | 80.68 | 79.71 | 79.77 | 173,966 | +0.00(+0.00%) |
May 24, 2002 | 80.72 | 80.68 | 79.71 | 79.77 | 173,966 | -1.02(-1.26%) |
May 23, 2002 | 80.19 | 80.83 | 79.62 | 80.78 | 372,064 | +0.80(+1.00%) |
May 22, 2002 | 79.51 | 79.99 | 79.29 | 79.99 | 178,192 | +0.35(+0.44%) |
May 21, 2002 | 80.76 | 80.95 | 79.51 | 79.63 | 84,529 | -0.87(-1.08%) |
May 20, 2002 | 81.03 | 81.03 | 80.37 | 80.50 | 119,158 | -0.89(-1.09%) |
May 17, 2002 | 81.21 | 81.56 | 80.79 | 81.39 | 2,206,074 | +0.47(+0.58%) |
May 16, 2002 | 80.40 | 80.95 | 80.24 | 80.92 | 218,548 | +0.62(+0.77%) |
May 15, 2002 | 80.35 | 81.25 | 80.23 | 80.30 | 163,468 | -0.52(-0.64%) |
May 14, 2002 | 80.39 | 80.84 | 80.03 | 80.82 | 4,839,974 | +1.67(+2.11%) |
May 13, 2002 | 77.92 | 79.18 | 77.67 | 79.15 | 159,650 | +1.61(+2.07%) |
May 10, 2002 | 79.14 | 79.17 | 77.54 | 77.54 | 122,567 | -1.45(-1.84%) |
May 09, 2002 | 79.67 | 79.91 | 78.94 | 79.00 | 133,201 | -0.95(-1.19%) |
May 08, 2002 | 78.56 | 80.18 | 78.56 | 79.95 | 150,789 | +2.88(+3.74%) |
May 07, 2002 | 77.78 | 77.95 | 76.96 | 77.07 | 539,895 | -0.36(-0.46%) |
May 06, 2002 | 78.92 | 79.19 | 77.43 | 77.43 | 357,885 | -1.52(-1.92%) |
May 03, 2002 | 79.66 | 79.66 | 78.67 | 78.94 | 206,687 | -0.84(-1.05%) |
May 02, 2002 | 79.96 | 80.31 | 79.44 | 79.78 | 137,564 | -0.28(-0.35%) |
May 01, 2002 | 79.24 | 80.10 | 78.46 | 80.06 | 2,178,533 | +0.88(+1.11%) |
Apr 30, 2002 | 78.53 | 79.66 | 78.31 | 79.18 | 354,613 | +0.76(+0.97%) |
Apr 29, 2002 | 79.22 | 79.34 | 78.24 | 78.42 | 109,069 | -0.43(-0.55%) |
Apr 26, 2002 | 80.60 | 80.66 | 78.72 | 78.85 | 836,429 | -1.54(-1.92%) |
Apr 25, 2002 | 80.15 | 80.48 | 79.80 | 80.39 | 804,799 | +0.11(+0.14%) |
Apr 24, 2002 | 81.16 | 81.52 | 80.28 | 80.28 | 322,710 | -0.83(-1.02%) |
Apr 23, 2002 | 81.53 | 81.73 | 80.81 | 81.11 | 320,665 | -0.39(-0.48%) |
Apr 22, 2002 | 82.52 | 82.52 | 81.36 | 81.50 | 143,290 | -1.32(-1.59%) |
Apr 19, 2002 | 83.07 | 83.07 | 82.63 | 82.82 | 303,214 | +0.31(+0.37%) |
Apr 18, 2002 | 82.87 | 83.16 | 81.77 | 82.51 | 176,284 | -0.40(-0.48%) |
Apr 17, 2002 | 83.23 | 83.32 | 82.61 | 82.90 | 171,239 | -0.10(-0.11%) |
Apr 16, 2002 | 82.00 | 83.04 | 81.95 | 83.00 | 126,112 | +1.84(+2.27%) |
Apr 15, 2002 | 81.89 | 82.00 | 80.87 | 81.16 | 146,971 | -0.57(-0.70%) |
Apr 12, 2002 | 81.47 | 81.88 | 81.18 | 81.73 | 86,846 | +0.51(+0.63%) |
Apr 11, 2002 | 82.87 | 82.88 | 81.07 | 81.22 | 210,232 | -1.97(-2.37%) |
Apr 10, 2002 | 82.33 | 83.27 | 82.27 | 83.19 | 131,292 | +1.00(+1.22%) |
Apr 09, 2002 | 82.83 | 82.96 | 82.16 | 82.19 | 172,466 | -0.48(-0.58%) |
Apr 08, 2002 | 81.64 | 82.71 | 81.63 | 82.66 | 410,375 | +0.07(+0.09%) |
Apr 05, 2002 | 83.21 | 83.21 | 82.41 | 82.59 | 183,237 | -0.09(-0.11%) |
Apr 04, 2002 | 82.50 | 83.15 | 82.40 | 82.68 | 137,837 | -0.26(-0.32%) |
Apr 03, 2002 | 83.62 | 83.75 | 82.33 | 82.94 | 82,211 | -0.64(-0.76%) |
Apr 02, 2002 | 83.73 | 83.85 | 83.45 | 83.58 | 1,074,201 | -0.66(-0.78%) |
Apr 01, 2002 | 83.79 | 84.36 | 83.30 | 84.24 | 110,024 | +0.26(+0.31%) |
Mar 29, 2002 | 84.28 | 84.87 | 83.98 | 83.98 | 490,814 | +0.00(+0.00%) |
Mar 28, 2002 | 84.28 | 84.87 | 83.98 | 83.98 | 193,326 | -0.20(-0.24%) |
Mar 27, 2002 | 83.67 | 84.31 | 83.53 | 84.17 | 599,475 | +0.58(+0.69%) |
Mar 26, 2002 | 83.22 | 84.31 | 83.22 | 83.59 | 153,515 | +0.32(+0.39%) |
Mar 25, 2002 | 84.40 | 84.57 | 83.15 | 83.27 | 229,046 | -1.10(-1.30%) |
Mar 22, 2002 | 84.68 | 84.99 | 84.19 | 84.37 | 354,067 | -0.18(-0.21%) |
Mar 21, 2002 | 84.61 | 84.92 | 83.76 | 84.55 | 162,923 | -0.14(-0.16%) |
Mar 20, 2002 | 85.49 | 85.49 | 84.67 | 84.69 | 326,800 | -1.49(-1.73%) |
Mar 19, 2002 | 86.02 | 86.32 | 85.74 | 86.18 | 115,614 | +0.58(+0.68%) |
Mar 18, 2002 | 85.96 | 86.19 | 85.20 | 85.60 | 159,378 | -0.01(-0.02%) |
Mar 15, 2002 | 85.02 | 85.79 | 85.01 | 85.61 | 169,739 | +0.84(+1.00%) |
Mar 14, 2002 | 84.87 | 85.11 | 84.63 | 84.77 | 845,291 | -0.10(-0.11%) |
Mar 13, 2002 | 85.29 | 85.38 | 84.60 | 84.86 | 142,336 | -0.90(-1.05%) |
Mar 12, 2002 | 84.90 | 85.77 | 84.80 | 85.77 | 2,445,482 | +0.03(+0.03%) |
Mar 11, 2002 | 85.43 | 86.15 | 85.19 | 85.74 | 189,099 | -0.01(-0.02%) |
Mar 08, 2002 | 86.06 | 86.42 | 85.47 | 85.75 | 298,306 | +0.34(+0.40%) |
Mar 07, 2002 | 85.74 | 86.04 | 84.80 | 85.41 | 139,336 | -0.21(-0.25%) |
Mar 06, 2002 | 84.47 | 85.85 | 84.41 | 85.62 | 157,196 | +0.98(+1.15%) |
Mar 05, 2002 | 84.56 | 85.30 | 84.35 | 84.64 | 141,927 | -0.20(-0.23%) |
Mar 04, 2002 | 83.51 | 85.05 | 83.42 | 84.84 | 183,646 | +1.40(+1.68%) |
Mar 01, 2002 | 81.88 | 83.44 | 81.80 | 83.44 | 184,464 | +2.00(+2.45%) |
Feb 28, 2002 | 82.02 | 82.57 | 81.45 | 81.45 | 229,592 | -0.43(-0.53%) |
Feb 27, 2002 | 82.16 | 82.71 | 81.17 | 81.88 | 323,119 | +0.32(+0.39%) |
Feb 26, 2002 | 81.82 | 82.09 | 81.10 | 81.56 | 217,867 | -0.15(-0.19%) |
Feb 25, 2002 | 80.45 | 81.89 | 80.45 | 81.72 | 102,934 | +1.31(+1.62%) |
Feb 22, 2002 | 79.38 | 80.41 | 79.22 | 80.41 | 7,103,173 | +1.03(+1.30%) |
Feb 21, 2002 | 80.67 | 81.09 | 79.38 | 79.38 | 87,392 | -1.70(-2.10%) |
Feb 20, 2002 | 79.91 | 81.08 | 79.08 | 81.08 | 117,522 | +1.30(+1.63%) |
Feb 19, 2002 | 80.75 | 80.80 | 79.66 | 79.78 | 191,417 | -1.48(-1.82%) |
Feb 18, 2002 | 82.22 | 82.23 | 81.21 | 81.26 | 1,288,251 | +0.00(+0.00%) |
Feb 15, 2002 | 82.22 | 82.23 | 81.21 | 81.26 | 1,288,251 | -0.89(-1.08%) |
Feb 14, 2002 | 82.41 | 82.78 | 81.93 | 82.15 | 284,263 | -0.18(-0.22%) |
Feb 13, 2002 | 81.76 | 82.42 | 81.65 | 82.33 | 111,932 | +0.86(+1.05%) |
Feb 12, 2002 | 81.34 | 81.89 | 81.17 | 81.47 | 116,159 | -0.34(-0.41%) |
Feb 11, 2002 | 80.62 | 81.83 | 80.49 | 81.81 | 102,661 | +1.02(+1.26%) |
Feb 08, 2002 | 79.69 | 80.79 | 79.43 | 80.79 | 122,430 | +1.56(+1.97%) |
Feb 07, 2002 | 79.75 | 80.44 | 79.22 | 79.23 | 117,931 | -0.49(-0.62%) |
Feb 06, 2002 | 80.24 | 80.44 | 79.22 | 79.72 | 163,877 | -0.37(-0.46%) |
Feb 05, 2002 | 80.18 | 80.91 | 79.63 | 80.09 | 141,927 | -0.47(-0.58%) |
Feb 04, 2002 | 82.15 | 82.15 | 80.32 | 80.56 | 155,560 | -1.95(-2.36%) |
Feb 01, 2002 | 83.01 | 83.13 | 82.27 | 82.51 | 1,240,669 | -0.48(-0.57%) |
Jan 31, 2002 | 82.16 | 82.99 | 81.86 | 82.99 | 175,875 | +0.95(+1.16%) |
Jan 30, 2002 | 80.97 | 82.03 | 79.58 | 82.03 | 147,789 | +1.17(+1.44%) |
Jan 29, 2002 | 83.53 | 83.63 | 80.76 | 80.87 | 270,356 | -2.41(-2.90%) |
Jan 28, 2002 | 83.56 | 83.73 | 82.85 | 83.28 | 63,669 | -0.02(-0.03%) |
Jan 25, 2002 | 82.99 | 83.65 | 82.99 | 83.30 | 200,824 | -0.01(-0.02%) |
Jan 24, 2002 | 83.25 | 83.73 | 83.13 | 83.32 | 336,616 | +0.43(+0.52%) |
Jan 23, 2002 | 82.55 | 83.24 | 82.13 | 82.88 | 248,133 | +0.45(+0.54%) |
Jan 22, 2002 | 83.48 | 83.50 | 82.22 | 82.44 | 115,477 | -0.49(-0.59%) |
Jan 21, 2002 | 82.99 | 83.40 | 82.66 | 82.93 | 114,250 | +0.00(+0.00%) |
Jan 18, 2002 | 82.99 | 83.40 | 82.66 | 82.93 | 114,250 | -0.45(-0.54%) |
Jan 17, 2002 | 83.36 | 83.76 | 83.18 | 83.37 | 101,707 | +0.64(+0.77%) |
Jan 16, 2002 | 83.76 | 83.81 | 82.74 | 82.74 | 140,154 | -1.69(-2.00%) |
Jan 15, 2002 | 83.97 | 84.47 | 83.60 | 84.42 | 201,779 | +0.65(+0.77%) |
Jan 14, 2002 | 84.09 | 84.16 | 83.62 | 83.78 | 187,327 | -0.55(-0.65%) |
Jan 11, 2002 | 85.13 | 85.22 | 84.16 | 84.33 | 208,596 | -0.84(-0.98%) |
Jan 10, 2002 | 84.86 | 85.25 | 84.66 | 85.16 | 113,432 | +1.31(+1.56%) |