Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 77.80 | 79.80 | 77.30 | 77.30 | 1,022,300 | -0.45(-0.58%) |
Jun 27, 2002 | 79.50 | 80.21 | 77.00 | 77.75 | 1,502,400 | -1.15(-1.46%) |
Jun 26, 2002 | 74.50 | 79.25 | 72.00 | 78.90 | 2,184,800 | +0.67(+0.86%) |
Jun 25, 2002 | 81.60 | 82.81 | 78.00 | 78.23 | 963,200 | -2.73(-3.37%) |
Jun 21, 2002 | 80.00 | 82.07 | 79.90 | 80.96 | 885,100 | -0.82(-1.00%) |
Jun 20, 2002 | 81.90 | 82.50 | 81.50 | 81.78 | 836,700 | -0.12(-0.15%) |
Jun 19, 2002 | 80.50 | 82.30 | 80.10 | 81.90 | 1,071,300 | +1.07(+1.32%) |
Jun 18, 2002 | 81.60 | 81.60 | 80.37 | 80.83 | 849,500 | -0.77(-0.94%) |
Jun 17, 2002 | 81.00 | 82.00 | 80.75 | 81.60 | 713,800 | +1.01(+1.25%) |
Jun 14, 2002 | 81.00 | 81.10 | 79.10 | 80.59 | 914,100 | -1.45(-1.77%) |
Jun 12, 2002 | 82.52 | 82.98 | 81.65 | 82.04 | 919,300 | -0.23(-0.28%) |
Jun 11, 2002 | 82.52 | 84.24 | 82.26 | 82.27 | 809,300 | -0.25(-0.30%) |
Jun 10, 2002 | 83.20 | 84.50 | 82.33 | 82.52 | 1,123,800 | -0.43(-0.52%) |
Jun 07, 2002 | 81.71 | 83.25 | 81.36 | 82.95 | 1,128,000 | +1.24(+1.52%) |
Jun 06, 2002 | 80.67 | 82.00 | 80.50 | 81.71 | 807,500 | +1.04(+1.29%) |
Jun 05, 2002 | 78.90 | 81.50 | 78.70 | 80.67 | 1,219,700 | -1.18(-1.44%) |
May 31, 2002 | 82.20 | 83.44 | 81.24 | 81.85 | 1,140,700 | +0.54(+0.66%) |
May 28, 2002 | 82.80 | 82.80 | 80.40 | 81.31 | 1,440,600 | -1.22(-1.48%) |
May 27, 2002 | 82.40 | 83.42 | 81.50 | 82.53 | 1,594,100 | +0.00(+0.00%) |
May 24, 2002 | 82.40 | 83.42 | 81.50 | 82.53 | 1,594,100 | +1.23(+1.51%) |
May 23, 2002 | 77.45 | 81.40 | 77.45 | 81.30 | 2,925,100 | +4.63(+6.04%) |
May 22, 2002 | 75.05 | 77.00 | 73.50 | 76.67 | 4,415,800 | +3.97(+5.46%) |
May 21, 2002 | 76.30 | 76.90 | 72.20 | 72.70 | 1,627,200 | -2.90(-3.84%) |
May 20, 2002 | 73.85 | 76.00 | 73.70 | 75.60 | 919,000 | +1.90(+2.58%) |
May 17, 2002 | 73.10 | 74.00 | 72.60 | 73.70 | 977,600 | -0.11(-0.15%) |
May 16, 2002 | 74.50 | 74.50 | 73.50 | 73.81 | 788,000 | -0.68(-0.91%) |
May 15, 2002 | 74.90 | 75.20 | 74.30 | 74.49 | 1,162,400 | -0.51(-0.68%) |
May 14, 2002 | 76.25 | 77.30 | 74.70 | 75.00 | 1,330,800 | -0.57(-0.75%) |
May 13, 2002 | 75.30 | 75.77 | 74.55 | 75.57 | 481,100 | +0.02(+0.03%) |
May 10, 2002 | 76.29 | 76.46 | 75.30 | 75.55 | 526,800 | -0.73(-0.96%) |
May 09, 2002 | 77.00 | 77.65 | 76.15 | 76.28 | 667,600 | -1.04(-1.35%) |
May 08, 2002 | 78.40 | 78.45 | 76.18 | 77.32 | 20,000 | +0.32(+0.42%) |
May 07, 2002 | 76.09 | 77.70 | 76.09 | 77.00 | 855,700 | +1.10(+1.45%) |
May 06, 2002 | 75.75 | 77.35 | 75.75 | 75.90 | 615,500 | +0.40(+0.53%) |
May 03, 2002 | 76.05 | 77.15 | 75.50 | 75.50 | 637,500 | -0.70(-0.92%) |
May 02, 2002 | 76.10 | 76.79 | 75.56 | 76.20 | 1,052,300 | +0.10(+0.13%) |
May 01, 2002 | 75.99 | 76.55 | 74.20 | 76.10 | 1,212,900 | +0.10(+0.13%) |
Apr 30, 2002 | 74.75 | 76.60 | 74.43 | 76.00 | 925,000 | +1.25(+1.67%) |
Apr 29, 2002 | 78.50 | 78.50 | 74.70 | 74.75 | 1,129,100 | -3.75(-4.78%) |
Apr 26, 2002 | 78.76 | 80.00 | 78.13 | 78.50 | 1,382,000 | -0.25(-0.32%) |
Apr 25, 2002 | 75.89 | 79.79 | 75.35 | 78.75 | 1,591,100 | +2.87(+3.78%) |
Apr 24, 2002 | 75.02 | 76.49 | 74.61 | 75.88 | 745,500 | +0.74(+0.98%) |
Apr 23, 2002 | 74.75 | 75.50 | 74.48 | 75.14 | 583,200 | +0.40(+0.54%) |
Apr 22, 2002 | 74.59 | 74.99 | 74.20 | 74.74 | 780,200 | +0.16(+0.21%) |
Apr 19, 2002 | 75.35 | 75.49 | 74.15 | 74.58 | 1,230,700 | -0.76(-1.01%) |
Apr 18, 2002 | 73.50 | 76.00 | 73.50 | 75.34 | 1,974,100 | +2.09(+2.85%) |
Apr 17, 2002 | 72.01 | 73.50 | 72.00 | 73.25 | 1,111,500 | +1.24(+1.72%) |
Apr 16, 2002 | 71.01 | 72.20 | 70.55 | 72.01 | 859,600 | +1.10(+1.55%) |
Apr 15, 2002 | 70.18 | 71.25 | 70.04 | 70.91 | 551,000 | +0.74(+1.05%) |
Apr 12, 2002 | 70.66 | 71.20 | 69.30 | 70.17 | 606,100 | -0.66(-0.93%) |
Apr 11, 2002 | 70.41 | 71.64 | 70.41 | 70.83 | 809,300 | +0.43(+0.61%) |
Apr 10, 2002 | 69.88 | 70.64 | 69.50 | 70.40 | 526,700 | +0.52(+0.74%) |
Apr 09, 2002 | 70.80 | 70.90 | 69.80 | 69.88 | 825,000 | -0.24(-0.34%) |
Apr 08, 2002 | 68.57 | 70.24 | 68.20 | 70.12 | 583,200 | +1.56(+2.28%) |
Apr 05, 2002 | 66.94 | 69.00 | 66.81 | 68.56 | 883,500 | +1.87(+2.80%) |
Apr 04, 2002 | 65.15 | 67.16 | 65.15 | 66.69 | 668,700 | +1.21(+1.85%) |
Apr 03, 2002 | 65.05 | 65.82 | 64.90 | 65.48 | 737,500 | +0.86(+1.33%) |
Apr 02, 2002 | 65.50 | 66.52 | 64.48 | 64.62 | 1,426,000 | -1.82(-2.74%) |