Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2002 | 85.63 | 87.26 | 85.46 | 87.17 | 34,134,648 | +1.99(+2.33%) |
Feb 28, 2002 | 85.71 | 86.41 | 85.10 | 85.19 | 30,985,748 | -0.38(-0.45%) |
Feb 27, 2002 | 85.81 | 86.50 | 84.81 | 85.57 | 37,311,336 | +0.33(+0.39%) |
Feb 26, 2002 | 85.53 | 85.87 | 84.74 | 85.24 | 29,049,620 | -0.18(-0.21%) |
Feb 25, 2002 | 84.11 | 85.69 | 84.08 | 85.42 | 22,764,346 | +1.39(+1.65%) |
Feb 22, 2002 | 83.04 | 84.26 | 82.67 | 84.03 | 34,667,248 | +1.03(+1.24%) |
Feb 21, 2002 | 84.25 | 84.79 | 82.97 | 83.00 | 34,160,612 | -1.76(-2.07%) |
Feb 20, 2002 | 83.58 | 84.76 | 82.64 | 84.76 | 38,031,432 | +1.40(+1.68%) |
Feb 19, 2002 | 84.42 | 84.53 | 76.80 | 83.36 | 20,868,666 | -1.63(-1.92%) |
Feb 18, 2002 | 85.95 | 86.02 | 84.85 | 84.99 | 24,000,472 | +0.00(+0.00%) |
Feb 15, 2002 | 85.95 | 86.02 | 84.85 | 84.99 | 23,996,168 | -0.90(-1.04%) |
Feb 14, 2002 | 86.23 | 86.58 | 85.53 | 85.89 | 26,604,766 | -0.16(-0.19%) |
Feb 13, 2002 | 85.44 | 86.25 | 85.34 | 86.05 | 21,892,378 | +0.90(+1.06%) |
Feb 12, 2002 | 85.04 | 85.62 | 84.33 | 85.14 | 18,116,934 | -0.27(-0.31%) |
Feb 11, 2002 | 84.35 | 85.56 | 84.17 | 85.41 | 24,508,284 | +1.03(+1.23%) |
Feb 08, 2002 | 83.26 | 84.88 | 83.00 | 84.38 | 25,127,392 | +1.59(+1.92%) |
Feb 07, 2002 | 83.33 | 84.20 | 82.77 | 82.79 | 30,545,522 | -0.52(-0.63%) |
Feb 06, 2002 | 84.04 | 84.11 | 82.82 | 83.31 | 38,419,728 | -0.36(-0.43%) |
Feb 05, 2002 | 83.85 | 84.68 | 83.18 | 83.67 | 40,970,136 | -0.52(-0.62%) |
Feb 04, 2002 | 86.02 | 86.02 | 83.88 | 84.19 | 31,628,602 | -2.15(-2.49%) |
Feb 01, 2002 | 86.68 | 86.84 | 85.97 | 86.34 | 20,665,384 | -0.41(-0.47%) |
Jan 31, 2002 | 85.95 | 86.84 | 85.55 | 86.74 | 25,882,454 | +1.00(+1.17%) |
Jan 30, 2002 | 84.61 | 86.91 | 83.08 | 85.74 | 3,940,364 | +1.22(+1.44%) |
Jan 29, 2002 | 87.26 | 87.47 | 84.35 | 84.52 | 36,103,264 | -2.74(-3.14%) |
Jan 28, 2002 | 87.30 | 87.52 | 86.54 | 87.27 | 13,809,542 | +0.24(+0.27%) |
Jan 25, 2002 | 86.70 | 87.51 | 86.64 | 87.03 | 1,565,707 | -0.02(-0.03%) |
Jan 24, 2002 | 87.10 | 87.56 | 86.85 | 87.05 | 15,718,531 | +0.27(+0.31%) |
Jan 23, 2002 | 86.32 | 87.03 | 85.86 | 86.78 | 16,221,385 | +0.66(+0.77%) |
Jan 22, 2002 | 87.18 | 87.32 | 85.86 | 86.12 | 15,240,991 | -0.60(-0.69%) |
Jan 21, 2002 | 86.61 | 87.26 | 86.35 | 86.72 | 22,217,654 | +0.00(+0.00%) |
Jan 18, 2002 | 86.61 | 87.26 | 86.35 | 86.72 | 22,217,392 | -0.40(-0.46%) |
Jan 17, 2002 | 87.19 | 87.56 | 86.91 | 87.12 | 21,838,230 | +0.65(+0.75%) |
Jan 16, 2002 | 87.60 | 87.68 | 86.37 | 86.47 | 22,076,740 | -1.79(-2.02%) |
Jan 15, 2002 | 87.79 | 88.44 | 87.30 | 88.25 | 26,155,930 | +0.71(+0.81%) |
Jan 14, 2002 | 87.87 | 88.02 | 87.34 | 87.54 | 16,041,981 | -0.55(-0.63%) |
Jan 11, 2002 | 89.07 | 89.12 | 87.91 | 88.09 | 17,882,210 | -0.87(-0.98%) |
Jan 10, 2002 | 88.67 | 89.17 | 88.37 | 88.97 | 16,720,323 | +1.42(+1.62%) |