Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 05, 2002 | 80.44 | 80.99 | 79.98 | 80.94 | 25,690,394 | -1.23(-1.50%) |
May 31, 2002 | 82.31 | 83.20 | 81.89 | 82.18 | 25,866,928 | -0.67(-0.81%) |
May 28, 2002 | 83.58 | 83.64 | 82.35 | 82.85 | 31,610,204 | -0.45(-0.54%) |
May 27, 2002 | 84.29 | 84.46 | 83.24 | 83.30 | 15,496,070 | +0.00(+0.00%) |
May 24, 2002 | 84.29 | 84.46 | 83.24 | 83.30 | 15,491,243 | -1.08(-1.28%) |
May 23, 2002 | 83.74 | 84.58 | 83.14 | 84.38 | 18,075,182 | +0.89(+1.06%) |
May 22, 2002 | 82.94 | 83.63 | 82.77 | 83.49 | 20,655,600 | +0.18(+0.22%) |
May 21, 2002 | 84.39 | 84.67 | 83.02 | 83.31 | 21,960,356 | -0.77(-0.91%) |
May 20, 2002 | 84.80 | 84.84 | 83.92 | 84.08 | 18,035,256 | -0.92(-1.08%) |
May 17, 2002 | 84.81 | 85.27 | 84.38 | 85.00 | 36,301,588 | +0.41(+0.49%) |
May 16, 2002 | 84.08 | 84.67 | 83.79 | 84.58 | 36,609,768 | +0.44(+0.52%) |
May 15, 2002 | 83.92 | 85.00 | 83.76 | 84.15 | 38,642,188 | -0.33(-0.39%) |
May 14, 2002 | 84.02 | 84.59 | 83.54 | 84.48 | 44,604,664 | +1.80(+2.18%) |
May 13, 2002 | 81.41 | 82.74 | 81.08 | 82.67 | 19,106,722 | +1.65(+2.03%) |
May 10, 2002 | 82.75 | 82.81 | 80.93 | 81.03 | 2,113,705 | -1.56(-1.88%) |
May 09, 2002 | 83.27 | 83.62 | 82.45 | 82.58 | 23,554,376 | -0.97(-1.16%) |
May 08, 2002 | 82.05 | 83.82 | 81.85 | 83.55 | 36,354,300 | +3.00(+3.72%) |
May 07, 2002 | 81.32 | 81.49 | 80.40 | 80.55 | 28,171,648 | -0.28(-0.35%) |
May 06, 2002 | 82.50 | 82.77 | 80.71 | 80.83 | 30,824,480 | -1.62(-1.96%) |
May 03, 2002 | 83.23 | 83.36 | 82.16 | 82.45 | 23,720,342 | -0.90(-1.08%) |
May 02, 2002 | 83.62 | 84.24 | 82.61 | 83.36 | 20,436,140 | -0.32(-0.38%) |