Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2002 | 60.02 | 60.94 | 59.93 | 60.28 | 9,226,071 | +0.35(+0.59%) |
Mar 27, 2002 | 60.13 | 60.16 | 59.41 | 59.93 | 9,665,852 | +0.28(+0.48%) |
Mar 26, 2002 | 60.03 | 61.26 | 59.29 | 59.64 | 14,050,888 | -0.38(-0.64%) |
Mar 25, 2002 | 61.32 | 61.82 | 59.99 | 60.02 | 10,831,296 | -1.18(-1.93%) |
Mar 22, 2002 | 61.73 | 61.84 | 60.90 | 61.21 | 9,502,810 | -0.68(-1.11%) |
Mar 21, 2002 | 61.26 | 61.89 | 60.68 | 61.89 | 8,821,660 | +0.74(+1.21%) |
Mar 20, 2002 | 61.96 | 61.96 | 61.14 | 61.15 | 8,357,552 | -1.15(-1.85%) |
Mar 19, 2002 | 61.93 | 62.63 | 61.72 | 62.30 | 7,961,940 | +0.66(+1.07%) |
Mar 18, 2002 | 62.08 | 62.97 | 61.57 | 61.64 | 9,146,190 | -0.25(-0.41%) |
Mar 15, 2002 | 61.76 | 62.28 | 61.20 | 61.90 | 18,743,892 | +0.11(+0.18%) |
Mar 14, 2002 | 62.03 | 62.57 | 61.78 | 61.79 | 9,205,368 | -0.34(-0.54%) |
Mar 13, 2002 | 62.77 | 62.97 | 61.84 | 62.12 | 11,057,828 | -0.77(-1.22%) |
Mar 12, 2002 | 61.16 | 63.09 | 61.15 | 62.89 | 19,080,672 | +1.89(+3.10%) |
Mar 11, 2002 | 60.48 | 61.42 | 60.05 | 61.00 | 14,905,087 | +0.09(+0.14%) |
Mar 08, 2002 | 60.75 | 62.22 | 60.75 | 60.91 | 18,506,318 | +0.80(+1.33%) |
Mar 07, 2002 | 62.19 | 62.31 | 59.84 | 60.11 | 18,929,880 | -1.50(-2.44%) |
Mar 06, 2002 | 60.95 | 62.07 | 60.71 | 61.61 | 13,263,114 | +0.37(+0.60%) |
Mar 05, 2002 | 60.42 | 61.73 | 60.37 | 61.25 | 13,046,933 | -0.13(-0.22%) |
Mar 04, 2002 | 59.90 | 61.75 | 59.77 | 61.38 | 18,577,572 | +1.67(+2.80%) |
Mar 01, 2002 | 57.15 | 59.76 | 57.09 | 59.71 | 18,103,458 | +2.84(+4.99%) |
Feb 28, 2002 | 57.09 | 57.73 | 56.70 | 56.87 | 13,697,201 | +0.17(+0.30%) |
Feb 27, 2002 | 56.86 | 58.14 | 56.05 | 56.70 | 20,666,918 | +0.39(+0.70%) |
Feb 26, 2002 | 57.38 | 57.49 | 55.64 | 56.31 | 20,073,068 | -0.67(-1.17%) |
Feb 25, 2002 | 57.06 | 57.53 | 56.29 | 56.98 | 17,085,356 | -0.09(-0.15%) |
Feb 22, 2002 | 55.86 | 57.50 | 55.50 | 57.06 | 18,066,710 | +1.20(+2.15%) |
Feb 21, 2002 | 57.24 | 57.79 | 55.65 | 55.86 | 17,480,278 | -1.70(-2.95%) |
Feb 20, 2002 | 57.69 | 57.96 | 56.22 | 57.56 | 25,060,408 | -1.15(-1.96%) |
Feb 19, 2002 | 58.83 | 59.00 | 57.30 | 58.71 | 23,112,020 | -0.92(-1.55%) |
Feb 15, 2002 | 60.74 | 60.74 | 58.95 | 59.64 | 31,408,496 | -2.90(-4.63%) |
Feb 14, 2002 | 63.18 | 63.26 | 62.13 | 62.53 | 10,034,895 | -0.10(-0.17%) |
Feb 13, 2002 | 61.84 | 62.88 | 61.51 | 62.64 | 8,776,457 | +0.87(+1.41%) |
Feb 12, 2002 | 61.87 | 62.53 | 61.47 | 61.77 | 7,867,048 | -0.47(-0.75%) |
Feb 11, 2002 | 60.86 | 62.42 | 60.57 | 62.24 | 10,820,944 | +1.39(+2.28%) |
Feb 08, 2002 | 59.70 | 61.28 | 59.47 | 60.85 | 14,388,013 | +0.63(+1.04%) |
Feb 07, 2002 | 61.81 | 62.02 | 60.20 | 60.23 | 12,515,021 | -1.58(-2.55%) |
Feb 06, 2002 | 61.84 | 62.49 | 61.05 | 61.80 | 11,507,443 | +0.19(+0.31%) |
Feb 05, 2002 | 61.58 | 62.89 | 61.44 | 61.61 | 11,624,591 | -0.29(-0.47%) |
Feb 04, 2002 | 62.60 | 62.60 | 61.43 | 61.90 | 11,390,295 | -0.70(-1.11%) |
Feb 01, 2002 | 62.39 | 63.35 | 61.81 | 62.60 | 11,731,215 | +0.06(+0.10%) |
Jan 31, 2002 | 61.67 | 62.59 | 60.55 | 62.53 | 17,040,842 | +1.36(+2.22%) |
Jan 30, 2002 | 60.42 | 61.29 | 58.54 | 61.18 | 30,560,854 | +1.48(+2.48%) |
Jan 29, 2002 | 62.68 | 62.92 | 59.36 | 59.70 | 25,033,148 | -2.99(-4.76%) |
Jan 28, 2002 | 63.47 | 63.88 | 62.05 | 62.68 | 12,237,420 | -0.65(-1.03%) |
Jan 25, 2002 | 62.89 | 64.16 | 62.66 | 63.34 | 11,666,171 | +0.32(+0.52%) |
Jan 24, 2002 | 63.06 | 63.60 | 62.06 | 63.01 | 14,805,709 | +0.48(+0.76%) |
Jan 23, 2002 | 64.22 | 64.48 | 62.02 | 62.54 | 21,664,144 | -1.51(-2.35%) |
Jan 22, 2002 | 66.22 | 66.23 | 63.95 | 64.05 | 17,478,036 | -2.17(-3.28%) |
Jan 18, 2002 | 66.22 | 66.60 | 65.39 | 66.22 | 31,814,978 | -3.27(-4.71%) |
Jan 17, 2002 | 69.47 | 69.87 | 67.96 | 69.49 | 19,243,540 | +1.45(+2.13%) |
Jan 16, 2002 | 68.39 | 68.83 | 67.96 | 68.05 | 9,258,507 | -0.84(-1.22%) |
Jan 15, 2002 | 68.42 | 69.38 | 68.23 | 68.89 | 9,744,353 | +0.46(+0.68%) |
Jan 14, 2002 | 69.55 | 69.61 | 67.87 | 68.42 | 17,299,120 | -1.31(-1.88%) |
Jan 11, 2002 | 70.42 | 70.82 | 69.72 | 69.73 | 8,277,671 | -1.06(-1.50%) |
Jan 10, 2002 | 71.73 | 71.87 | 70.38 | 70.79 | 15,400,595 | -1.36(-1.89%) |
Jan 09, 2002 | 72.28 | 73.26 | 71.96 | 72.16 | 11,800,917 | -0.12(-0.17%) |
Jan 08, 2002 | 72.02 | 72.57 | 71.71 | 72.28 | 9,164,478 | +0.38(+0.52%) |
Jan 07, 2002 | 72.45 | 73.14 | 71.70 | 71.90 | 10,247,625 | -0.90(-1.23%) |
Jan 04, 2002 | 71.90 | 72.80 | 71.86 | 72.80 | 14,501,538 | +1.12(+1.57%) |
Jan 03, 2002 | 70.42 | 72.00 | 69.70 | 71.67 | 14,875,067 | +1.25(+1.78%) |