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%) |