Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 61.29 | 62.62 | 61.09 | 61.68 | 4,842,346 | +0.20(+0.32%) |
Apr 29, 2002 | 62.00 | 63.21 | 60.68 | 61.49 | 5,418,658 | -0.51(-0.82%) |
Apr 26, 2002 | 61.88 | 62.62 | 61.64 | 61.99 | 7,489,754 | +1.52(+2.51%) |
Apr 25, 2002 | 61.88 | 62.35 | 59.37 | 60.48 | 7,410,725 | -1.79(-2.87%) |
Apr 24, 2002 | 64.38 | 64.52 | 62.26 | 62.26 | 5,930,368 | -1.65(-2.59%) |
Apr 23, 2002 | 65.95 | 66.07 | 63.91 | 63.91 | 4,343,148 | -1.96(-2.97%) |
Apr 22, 2002 | 66.97 | 67.40 | 65.87 | 65.87 | 3,602,267 | -1.73(-2.56%) |
Apr 19, 2002 | 66.58 | 68.14 | 66.29 | 67.60 | 4,574,873 | +1.40(+2.12%) |
Apr 18, 2002 | 66.62 | 66.97 | 65.21 | 66.20 | 3,180,822 | -0.42(-0.62%) |
Apr 17, 2002 | 66.29 | 67.73 | 65.75 | 66.62 | 3,786,881 | +0.36(+0.54%) |
Apr 16, 2002 | 64.50 | 66.76 | 64.50 | 66.26 | 4,156,364 | +2.34(+3.66%) |
Apr 15, 2002 | 64.64 | 65.35 | 63.80 | 63.91 | 510,688 | -1.10(-1.69%) |
Apr 12, 2002 | 64.03 | 65.02 | 63.95 | 65.01 | 6,657,460 | +1.38(+2.17%) |
Apr 11, 2002 | 65.72 | 65.87 | 62.93 | 63.63 | 6,730,616 | -2.55(-3.85%) |
Apr 10, 2002 | 66.42 | 67.04 | 65.18 | 66.18 | 4,867,753 | -0.09(-0.13%) |
Apr 09, 2002 | 67.24 | 68.03 | 66.19 | 66.26 | 3,630,100 | -1.14(-1.70%) |
Apr 08, 2002 | 66.62 | 67.60 | 66.54 | 67.41 | 3,234,699 | -0.07(-0.10%) |
Apr 05, 2002 | 68.34 | 68.82 | 67.36 | 67.48 | 2,793,337 | -0.31(-0.46%) |
Apr 04, 2002 | 67.44 | 68.53 | 67.20 | 67.79 | 2,641,918 | +0.07(+0.10%) |
Apr 03, 2002 | 68.73 | 68.85 | 67.43 | 67.72 | 3,335,050 | -0.84(-1.22%) |
Apr 02, 2002 | 68.69 | 69.12 | 68.33 | 68.56 | 2,839,554 | -0.74(-1.06%) |
Apr 01, 2002 | 70.02 | 70.06 | 68.93 | 69.29 | 3,454,168 | -1.39(-1.97%) |
Mar 29, 2002 | 69.79 | 71.24 | 69.68 | 70.69 | 3,442,039 | +0.00(+0.00%) |
Mar 28, 2002 | 69.79 | 71.24 | 69.68 | 70.69 | 1,085,212 | +0.74(+1.06%) |
Mar 27, 2002 | 70.28 | 70.40 | 69.47 | 69.94 | 3,029,147 | +0.35(+0.51%) |
Mar 26, 2002 | 68.97 | 70.34 | 68.91 | 69.59 | 3,817,012 | +0.64(+0.93%) |
Mar 25, 2002 | 70.38 | 70.64 | 68.89 | 68.95 | 3,124,646 | -1.33(-1.89%) |
Mar 22, 2002 | 70.53 | 71.16 | 69.91 | 70.28 | 2,630,938 | -0.49(-0.69%) |
Mar 21, 2002 | 70.10 | 71.28 | 69.47 | 70.77 | 2,992,633 | +0.39(+0.56%) |
Mar 20, 2002 | 70.85 | 71.39 | 70.10 | 70.38 | 3,202,271 | -0.94(-1.32%) |
Mar 19, 2002 | 71.24 | 71.59 | 70.73 | 71.32 | 4,867,498 | +1.45(+2.07%) |
Mar 18, 2002 | 70.49 | 71.28 | 69.71 | 69.87 | 3,315,643 | -0.63(-0.89%) |
Mar 15, 2002 | 69.67 | 70.52 | 69.12 | 70.49 | 2,432,663 | +1.25(+1.81%) |
Mar 14, 2002 | 68.93 | 69.40 | 68.30 | 69.24 | 2,370,870 | +0.31(+0.45%) |
Mar 13, 2002 | 70.34 | 70.34 | 68.64 | 68.93 | 3,583,116 | -1.41(-2.00%) |
Mar 12, 2002 | 69.94 | 70.97 | 69.70 | 70.34 | 3,396,587 | -0.70(-0.99%) |
Mar 11, 2002 | 70.72 | 71.67 | 70.21 | 71.04 | 2,854,619 | +0.32(+0.45%) |
Mar 08, 2002 | 70.65 | 71.75 | 69.80 | 70.72 | 4,516,399 | +0.26(+0.37%) |
Mar 07, 2002 | 71.59 | 72.26 | 69.94 | 70.46 | 4,173,600 | -0.71(-1.00%) |
Mar 06, 2002 | 70.57 | 71.67 | 69.55 | 71.17 | 6,593,624 | +1.06(+1.51%) |
Mar 05, 2002 | 69.71 | 70.90 | 69.00 | 70.12 | 5,868,702 | +0.33(+0.47%) |
Mar 04, 2002 | 66.15 | 70.10 | 66.03 | 69.79 | 6,065,189 | +4.41(+6.75%) |
Mar 01, 2002 | 63.84 | 65.53 | 63.33 | 65.38 | 4,685,182 | +1.98(+3.13%) |
Feb 28, 2002 | 63.60 | 64.62 | 63.17 | 63.40 | 3,435,144 | +0.04(+0.06%) |
Feb 27, 2002 | 64.27 | 65.17 | 62.86 | 63.36 | 4,348,000 | -0.40(-0.63%) |
Feb 26, 2002 | 64.20 | 64.81 | 63.25 | 63.76 | 3,540,219 | -0.44(-0.68%) |
Feb 25, 2002 | 62.43 | 64.23 | 61.70 | 64.20 | 4,702,035 | +2.32(+3.75%) |
Feb 22, 2002 | 62.25 | 62.27 | 60.90 | 61.88 | 5,525,009 | -0.37(-0.59%) |
Feb 21, 2002 | 62.74 | 64.85 | 61.96 | 62.25 | 5,032,322 | -0.89(-1.40%) |
Feb 20, 2002 | 61.49 | 63.13 | 60.72 | 63.13 | 6,440,673 | +1.68(+2.74%) |
Feb 19, 2002 | 64.82 | 64.83 | 61.21 | 61.45 | 7,916,690 | -3.38(-5.21%) |
Feb 18, 2002 | 66.66 | 66.66 | 64.70 | 64.82 | 4,707,780 | +0.00(+0.00%) |
Feb 15, 2002 | 66.66 | 66.66 | 64.70 | 64.82 | 4,703,184 | -1.84(-2.76%) |
Feb 14, 2002 | 66.93 | 67.75 | 66.26 | 66.66 | 4,564,532 | +0.42(+0.63%) |
Feb 13, 2002 | 65.60 | 66.88 | 65.58 | 66.25 | 3,216,059 | +0.85(+1.29%) |
Feb 12, 2002 | 66.34 | 66.35 | 65.39 | 65.40 | 2,871,472 | -1.06(-1.59%) |
Feb 11, 2002 | 65.09 | 66.56 | 64.70 | 66.46 | 3,210,569 | +0.82(+1.25%) |
Feb 08, 2002 | 64.15 | 66.19 | 63.95 | 65.64 | 4,886,904 | +2.11(+3.32%) |
Feb 07, 2002 | 64.23 | 65.30 | 62.79 | 63.53 | 5,229,831 | -0.62(-0.96%) |
Feb 06, 2002 | 63.52 | 64.46 | 62.75 | 64.15 | 5,609,400 | +0.67(+1.06%) |
Feb 05, 2002 | 64.07 | 64.67 | 63.07 | 63.48 | 4,456,138 | -1.14(-1.77%) |
Feb 04, 2002 | 65.95 | 66.19 | 63.84 | 64.62 | 6,215,587 | -2.27(-3.40%) |