Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 65.10 | 65.75 | 64.44 | 65.75 | 12,700 | +0.27(+0.41%) |
Apr 29, 2002 | 66.09 | 66.38 | 65.48 | 65.48 | 5,495 | +0.38(+0.59%) |
Apr 26, 2002 | 65.90 | 66.04 | 65.10 | 65.10 | 7,815 | -0.74(-1.12%) |
Apr 25, 2002 | 65.63 | 66.12 | 65.37 | 65.84 | 9,403 | +0.32(+0.49%) |
Apr 24, 2002 | 66.03 | 66.43 | 65.51 | 65.52 | 10,013 | -0.32(-0.49%) |
Apr 23, 2002 | 65.70 | 66.61 | 65.54 | 65.84 | 18,684 | -0.82(-1.23%) |
Apr 22, 2002 | 66.49 | 66.74 | 66.06 | 66.65 | 44,208 | -0.66(-0.97%) |
Apr 19, 2002 | 67.80 | 68.15 | 67.31 | 67.31 | 13,799 | +0.41(+0.61%) |
Apr 18, 2002 | 67.15 | 67.73 | 65.81 | 66.90 | 34,560 | -1.38(-2.01%) |
Apr 17, 2002 | 68.29 | 68.29 | 67.55 | 68.28 | 36,355,664 | +0.72(+1.07%) |
Apr 16, 2002 | 66.23 | 67.76 | 66.23 | 67.56 | 15,875 | +2.30(+3.53%) |
Apr 15, 2002 | 65.01 | 65.25 | 64.17 | 65.25 | 12,700 | +1.69(+2.65%) |
Apr 12, 2002 | 64.59 | 64.85 | 63.57 | 63.57 | 20,638 | -1.82(-2.78%) |
Apr 11, 2002 | 65.75 | 66.48 | 65.10 | 65.39 | 11,235 | -1.51(-2.26%) |
Apr 10, 2002 | 66.72 | 67.46 | 66.72 | 66.90 | 8,914 | +0.86(+1.30%) |
Apr 09, 2002 | 66.02 | 66.07 | 65.51 | 66.04 | 18,196 | -0.27(-0.41%) |
Apr 08, 2002 | 64.95 | 66.31 | 64.90 | 66.31 | 19,173 | -1.25(-1.85%) |
Apr 05, 2002 | 67.32 | 67.80 | 66.57 | 67.56 | 12,212 | +0.83(+1.24%) |
Apr 04, 2002 | 67.33 | 67.76 | 66.74 | 66.74 | 22,592 | -0.16(-0.24%) |
Apr 03, 2002 | 67.39 | 67.56 | 66.90 | 66.90 | 7,449 | +0.66(+0.99%) |
Apr 02, 2002 | 66.83 | 67.09 | 66.25 | 66.25 | 12,212 | -2.24(-3.28%) |
Apr 01, 2002 | 67.23 | 68.49 | 67.23 | 68.49 | 7,937 | +1.55(+2.31%) |
Mar 29, 2002 | 68.18 | 68.37 | 66.94 | 66.94 | 44,818 | +0.00(+0.00%) |
Mar 28, 2002 | 68.18 | 68.37 | 66.94 | 66.94 | 44,818 | -2.50(-3.60%) |
Mar 27, 2002 | 68.37 | 69.44 | 68.10 | 69.44 | 18,928 | -0.88(-1.26%) |
Mar 26, 2002 | 70.32 | 70.86 | 70.26 | 70.32 | 5,983 | +0.15(+0.21%) |
Mar 25, 2002 | 70.84 | 71.16 | 70.18 | 70.18 | 10,868 | +0.28(+0.40%) |
Mar 22, 2002 | 70.83 | 71.08 | 69.89 | 69.90 | 49,825 | -1.63(-2.28%) |
Mar 21, 2002 | 70.50 | 71.53 | 70.30 | 71.53 | 7,571 | +1.11(+1.57%) |
Mar 20, 2002 | 70.54 | 70.87 | 70.34 | 70.42 | 41,887 | -0.41(-0.58%) |
Mar 19, 2002 | 70.09 | 70.83 | 70.05 | 70.83 | 49,947 | +1.06(+1.53%) |
Mar 18, 2002 | 70.09 | 70.26 | 69.63 | 69.77 | 15,875 | -0.98(-1.39%) |
Mar 15, 2002 | 69.90 | 70.79 | 69.75 | 70.75 | 24,180 | +0.56(+0.81%) |
Mar 14, 2002 | 69.53 | 70.42 | 69.53 | 70.18 | 11,723 | +2.14(+3.14%) |
Mar 13, 2002 | 68.87 | 69.55 | 68.05 | 68.05 | 60,328 | -0.20(-0.30%) |
Mar 12, 2002 | 68.13 | 68.60 | 68.01 | 68.25 | 21,493 | -2.25(-3.19%) |
Mar 11, 2002 | 69.44 | 70.50 | 69.42 | 70.50 | 8,060 | +0.25(+0.35%) |
Mar 08, 2002 | 70.78 | 70.91 | 70.26 | 70.26 | 2,808 | -0.08(-0.12%) |
Mar 07, 2002 | 70.89 | 70.89 | 69.77 | 70.34 | 14,898 | -0.55(-0.77%) |
Mar 06, 2002 | 69.05 | 70.90 | 69.05 | 70.89 | 27,233 | +2.52(+3.69%) |
Mar 05, 2002 | 68.42 | 69.26 | 68.37 | 68.37 | 11,723 | -0.94(-1.36%) |
Mar 04, 2002 | 68.70 | 69.65 | 68.45 | 69.31 | 17,463 | -0.25(-0.36%) |
Mar 01, 2002 | 67.39 | 69.56 | 67.15 | 69.56 | 26,500 | +2.33(+3.47%) |
Feb 28, 2002 | 67.21 | 67.64 | 66.67 | 67.23 | 17,341 | +1.64(+2.50%) |
Feb 27, 2002 | 65.84 | 66.82 | 65.55 | 65.59 | 33,705 | +0.70(+1.07%) |
Feb 26, 2002 | 65.51 | 65.51 | 64.85 | 64.89 | 8,792 | -0.86(-1.31%) |
Feb 25, 2002 | 64.66 | 66.16 | 64.66 | 65.75 | 11,479 | +0.25(+0.37%) |
Feb 22, 2002 | 63.30 | 65.51 | 63.30 | 65.51 | 30,286 | +2.78(+4.44%) |
Feb 21, 2002 | 63.12 | 64.20 | 62.52 | 62.72 | 19,295 | -0.04(-0.07%) |
Feb 20, 2002 | 62.68 | 63.13 | 61.95 | 62.77 | 29,675 | +1.20(+1.96%) |
Feb 19, 2002 | 62.52 | 62.72 | 61.55 | 61.56 | 9,037 | -2.55(-3.98%) |
Feb 18, 2002 | 64.69 | 64.69 | 63.87 | 64.12 | 4,152 | +0.00(+0.00%) |
Feb 15, 2002 | 64.69 | 64.69 | 63.87 | 64.12 | 4,152 | -0.37(-0.57%) |
Feb 14, 2002 | 64.40 | 65.10 | 64.36 | 64.48 | 31,263 | +1.42(+2.26%) |
Feb 13, 2002 | 62.28 | 63.54 | 62.28 | 63.06 | 13,921 | +0.73(+1.17%) |
Feb 12, 2002 | 63.46 | 63.46 | 62.11 | 62.33 | 44,818 | -2.64(-4.07%) |
Feb 11, 2002 | 63.87 | 65.39 | 63.87 | 64.98 | 16,364 | +0.90(+1.41%) |
Feb 08, 2002 | 63.67 | 64.08 | 62.93 | 64.08 | 11,113 | +1.23(+1.95%) |
Feb 07, 2002 | 62.81 | 63.22 | 62.24 | 62.85 | 33,095 | +0.04(+0.07%) |
Feb 06, 2002 | 63.05 | 63.34 | 62.17 | 62.81 | 21,859 | -1.47(-2.29%) |
Feb 05, 2002 | 64.85 | 65.10 | 63.18 | 64.28 | 23,325 | +0.57(+0.89%) |
Feb 04, 2002 | 65.18 | 65.34 | 63.71 | 63.72 | 33,827 | -2.20(-3.34%) |