Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 59.65 | 60.94 | 59.46 | 60.03 | 4,975,783 | +0.19(+0.32%) |
Apr 29, 2002 | 60.34 | 61.51 | 59.05 | 59.84 | 5,567,975 | -0.50(-0.82%) |
Apr 26, 2002 | 60.22 | 60.94 | 59.99 | 60.33 | 7,696,143 | +1.48(+2.51%) |
Apr 25, 2002 | 60.22 | 60.68 | 57.78 | 58.85 | 7,614,936 | -1.74(-2.87%) |
Apr 24, 2002 | 62.66 | 62.79 | 60.59 | 60.59 | 6,093,786 | -1.61(-2.59%) |
Apr 23, 2002 | 64.18 | 64.30 | 62.20 | 62.20 | 4,462,829 | -1.91(-2.97%) |
Apr 22, 2002 | 65.17 | 65.59 | 64.11 | 64.11 | 3,701,532 | -1.68(-2.56%) |
Apr 19, 2002 | 64.79 | 66.32 | 64.52 | 65.79 | 4,700,939 | +1.36(+2.12%) |
Apr 18, 2002 | 64.84 | 65.17 | 63.47 | 64.43 | 3,268,473 | -0.40(-0.62%) |
Apr 17, 2002 | 64.51 | 65.91 | 63.99 | 64.83 | 3,891,233 | +0.35(+0.54%) |
Apr 16, 2002 | 62.77 | 64.97 | 62.77 | 64.48 | 4,270,898 | +2.28(+3.66%) |
Apr 15, 2002 | 62.91 | 63.60 | 62.09 | 62.20 | 524,760 | -1.07(-1.69%) |
Apr 12, 2002 | 62.31 | 63.27 | 62.24 | 63.27 | 6,840,914 | +1.34(+2.17%) |
Apr 11, 2002 | 63.95 | 64.11 | 61.25 | 61.93 | 6,916,086 | -2.48(-3.85%) |
Apr 10, 2002 | 64.64 | 65.24 | 63.43 | 64.40 | 5,001,889 | -0.08(-0.13%) |
Apr 09, 2002 | 65.44 | 66.20 | 64.42 | 64.49 | 3,730,131 | -1.11(-1.70%) |
Apr 08, 2002 | 64.83 | 65.78 | 64.75 | 65.60 | 3,323,835 | -0.07(-0.10%) |
Apr 05, 2002 | 66.51 | 66.98 | 65.55 | 65.67 | 2,870,311 | -0.30(-0.46%) |
Apr 04, 2002 | 65.63 | 66.70 | 65.40 | 65.97 | 2,714,719 | +0.07(+0.10%) |
Apr 03, 2002 | 66.89 | 67.00 | 65.62 | 65.90 | 3,426,951 | -0.82(-1.22%) |
Apr 02, 2002 | 66.85 | 67.27 | 66.50 | 66.72 | 2,917,801 | -0.72(-1.06%) |
Apr 01, 2002 | 68.15 | 68.18 | 67.08 | 67.44 | 3,549,351 | -1.36(-1.97%) |
Mar 29, 2002 | 67.92 | 69.33 | 67.81 | 68.79 | 3,536,888 | +0.00(+0.00%) |
Mar 28, 2002 | 67.92 | 69.33 | 67.81 | 68.79 | 1,115,116 | +0.72(+1.06%) |
Mar 27, 2002 | 68.40 | 68.51 | 67.60 | 68.07 | 3,112,619 | +0.34(+0.51%) |
Mar 26, 2002 | 67.12 | 68.45 | 67.06 | 67.73 | 3,922,194 | +0.63(+0.93%) |
Mar 25, 2002 | 68.49 | 68.75 | 67.04 | 67.10 | 3,210,749 | -1.30(-1.89%) |
Mar 22, 2002 | 68.64 | 69.25 | 68.03 | 68.40 | 2,703,437 | -0.47(-0.69%) |
Mar 21, 2002 | 68.22 | 69.36 | 67.61 | 68.87 | 3,075,098 | +0.38(+0.56%) |
Mar 20, 2002 | 68.95 | 69.48 | 68.22 | 68.49 | 3,290,513 | -0.91(-1.32%) |
Mar 19, 2002 | 69.33 | 69.67 | 68.83 | 69.40 | 5,001,627 | +1.41(+2.07%) |
Mar 18, 2002 | 68.60 | 69.36 | 67.84 | 67.99 | 3,407,010 | -0.61(-0.89%) |
Mar 15, 2002 | 67.80 | 68.63 | 67.27 | 68.60 | 2,499,698 | +1.22(+1.81%) |
Mar 14, 2002 | 67.09 | 67.54 | 66.47 | 67.38 | 2,436,202 | +0.30(+0.45%) |
Mar 13, 2002 | 68.45 | 68.45 | 66.80 | 67.08 | 3,681,853 | -1.37(-2.00%) |
Mar 12, 2002 | 68.07 | 69.07 | 67.83 | 68.45 | 3,490,184 | -0.69(-0.99%) |
Mar 11, 2002 | 68.82 | 69.75 | 68.33 | 69.14 | 2,933,282 | +0.31(+0.45%) |
Mar 08, 2002 | 68.76 | 69.82 | 67.93 | 68.82 | 4,640,854 | +0.25(+0.37%) |
Mar 07, 2002 | 69.67 | 70.32 | 68.07 | 68.57 | 4,288,608 | -0.69(-1.00%) |
Mar 06, 2002 | 68.68 | 69.75 | 67.69 | 69.27 | 6,775,319 | +1.03(+1.51%) |
Mar 05, 2002 | 67.84 | 69.00 | 67.15 | 68.24 | 6,030,421 | +0.32(+0.47%) |
Mar 04, 2002 | 64.37 | 68.22 | 64.26 | 67.92 | 6,232,323 | +4.29(+6.74%) |
Mar 01, 2002 | 62.12 | 63.77 | 61.63 | 63.63 | 4,814,287 | +1.93(+3.13%) |
Feb 28, 2002 | 61.89 | 62.89 | 61.48 | 61.70 | 3,529,804 | +0.04(+0.06%) |
Feb 27, 2002 | 62.54 | 63.42 | 61.17 | 61.66 | 4,467,814 | -0.39(-0.63%) |
Feb 26, 2002 | 62.47 | 63.08 | 61.55 | 62.05 | 3,637,773 | -0.43(-0.68%) |
Feb 25, 2002 | 60.75 | 62.50 | 60.05 | 62.47 | 4,831,605 | +2.26(+3.75%) |
Feb 22, 2002 | 60.58 | 60.60 | 59.27 | 60.22 | 5,677,257 | -0.36(-0.59%) |
Feb 21, 2002 | 61.06 | 63.11 | 60.29 | 60.58 | 5,170,994 | -0.86(-1.40%) |
Feb 20, 2002 | 59.84 | 61.44 | 59.09 | 61.44 | 6,618,153 | +1.64(+2.74%) |
Feb 19, 2002 | 63.08 | 63.09 | 59.57 | 59.80 | 8,134,843 | -3.29(-5.21%) |
Feb 18, 2002 | 64.88 | 64.88 | 62.97 | 63.08 | 4,837,508 | +0.00(+0.00%) |
Feb 15, 2002 | 64.88 | 64.88 | 62.97 | 63.08 | 4,832,785 | -1.79(-2.76%) |
Feb 14, 2002 | 65.13 | 65.93 | 64.49 | 64.88 | 4,690,313 | +0.40(+0.63%) |
Feb 13, 2002 | 63.84 | 65.09 | 63.82 | 64.47 | 3,304,681 | +0.82(+1.29%) |
Feb 12, 2002 | 64.56 | 64.57 | 63.63 | 63.65 | 2,950,599 | -1.03(-1.59%) |
Feb 11, 2002 | 63.34 | 64.78 | 62.96 | 64.68 | 3,299,040 | +0.80(+1.25%) |
Feb 08, 2002 | 62.43 | 64.41 | 62.23 | 63.88 | 5,021,568 | +2.05(+3.32%) |
Feb 07, 2002 | 62.50 | 63.55 | 61.11 | 61.83 | 5,373,945 | -0.60(-0.96%) |
Feb 06, 2002 | 61.82 | 62.73 | 61.06 | 62.43 | 5,763,973 | +0.66(+1.06%) |
Feb 05, 2002 | 62.35 | 62.93 | 61.38 | 61.77 | 4,578,932 | -1.11(-1.77%) |
Feb 04, 2002 | 64.18 | 64.41 | 62.12 | 62.89 | 6,386,865 | -2.21(-3.40%) |