Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 66.56 | 67.46 | 66.56 | 66.93 | 23,113 | +0.00(+0.00%) |
Mar 28, 2002 | 66.56 | 67.46 | 66.56 | 66.93 | 23,113 | +0.43(+0.65%) |
Mar 27, 2002 | 66.79 | 67.02 | 65.97 | 66.50 | 16,210 | -0.05(-0.07%) |
Mar 26, 2002 | 65.97 | 67.24 | 65.97 | 66.55 | 230,090 | +1.29(+1.98%) |
Mar 25, 2002 | 67.03 | 67.36 | 65.02 | 65.26 | 40,997 | -3.68(-5.34%) |
Mar 22, 2002 | 69.08 | 70.51 | 68.36 | 68.94 | 16,943 | -0.98(-1.40%) |
Mar 21, 2002 | 68.84 | 69.91 | 68.35 | 69.91 | 25,205 | +1.55(+2.27%) |
Mar 20, 2002 | 69.81 | 70.28 | 68.11 | 68.36 | 52,293 | -3.54(-4.92%) |
Mar 19, 2002 | 71.82 | 72.57 | 71.24 | 71.90 | 14,119 | +0.67(+0.94%) |
Mar 18, 2002 | 70.04 | 71.23 | 69.33 | 71.23 | 37,546 | -2.15(-2.93%) |
Mar 15, 2002 | 72.33 | 73.52 | 72.20 | 73.38 | 27,401 | +2.46(+3.46%) |
Mar 14, 2002 | 71.47 | 71.47 | 70.82 | 70.93 | 23,009 | +3.73(+5.55%) |
Mar 13, 2002 | 68.04 | 68.31 | 67.17 | 67.20 | 146,421 | -3.37(-4.77%) |
Mar 12, 2002 | 72.45 | 72.45 | 70.37 | 70.56 | 53,129 | -4.00(-5.36%) |
Mar 11, 2002 | 73.15 | 74.58 | 72.68 | 74.56 | 55,849 | +1.89(+2.61%) |
Mar 08, 2002 | 73.43 | 73.95 | 71.96 | 72.67 | 61,392 | +4.30(+6.29%) |
Mar 07, 2002 | 69.32 | 70.04 | 68.36 | 68.36 | 49,678 | +2.49(+3.77%) |
Mar 06, 2002 | 64.16 | 65.97 | 64.16 | 65.88 | 37,232 | +2.20(+3.45%) |
Mar 05, 2002 | 62.87 | 64.16 | 62.87 | 63.68 | 43,926 | -1.82(-2.77%) |
Mar 04, 2002 | 63.69 | 65.50 | 63.30 | 65.50 | 48,318 | +4.43(+7.25%) |
Mar 01, 2002 | 59.04 | 61.07 | 59.04 | 61.07 | 71,746 | +4.18(+7.34%) |
Feb 28, 2002 | 56.99 | 57.78 | 56.80 | 56.89 | 21,440 | +0.48(+0.85%) |
Feb 27, 2002 | 56.23 | 58.32 | 56.22 | 56.41 | 37,337 | +1.57(+2.86%) |
Feb 26, 2002 | 54.74 | 55.03 | 54.40 | 54.84 | 73,210 | -1.66(-2.94%) |
Feb 25, 2002 | 54.74 | 56.79 | 54.74 | 56.51 | 50,829 | +1.53(+2.78%) |
Feb 22, 2002 | 54.88 | 55.28 | 54.40 | 54.98 | 30,330 | +2.06(+3.88%) |
Feb 21, 2002 | 54.26 | 54.60 | 52.83 | 52.92 | 92,036 | +0.50(+0.95%) |
Feb 20, 2002 | 52.59 | 52.76 | 52.11 | 52.43 | 38,906 | -0.16(-0.31%) |
Feb 19, 2002 | 54.21 | 54.21 | 52.59 | 52.59 | 23,845 | -3.16(-5.66%) |
Feb 18, 2002 | 57.37 | 57.56 | 55.71 | 55.74 | 33,049 | +0.00(+0.00%) |
Feb 15, 2002 | 57.37 | 57.56 | 55.71 | 55.74 | 33,049 | -0.58(-1.04%) |
Feb 14, 2002 | 57.23 | 57.27 | 56.02 | 56.33 | 60,451 | +1.73(+3.17%) |
Feb 13, 2002 | 54.02 | 54.98 | 53.78 | 54.60 | 34,513 | +0.57(+1.06%) |
Feb 12, 2002 | 53.38 | 54.31 | 53.38 | 54.02 | 25,937 | +0.40(+0.75%) |
Feb 11, 2002 | 52.68 | 53.81 | 52.68 | 53.62 | 37,964 | +1.51(+2.90%) |
Feb 08, 2002 | 52.44 | 52.87 | 51.58 | 52.11 | 33,467 | -0.48(-0.91%) |
Feb 07, 2002 | 52.70 | 53.64 | 52.59 | 52.59 | 31,585 | +0.67(+1.29%) |
Feb 06, 2002 | 52.40 | 53.31 | 51.65 | 51.92 | 34,827 | -0.56(-1.08%) |
Feb 05, 2002 | 51.88 | 53.30 | 51.73 | 52.48 | 30,225 | -0.05(-0.09%) |
Feb 04, 2002 | 53.05 | 53.16 | 51.87 | 52.53 | 72,373 | -1.64(-3.04%) |
Feb 01, 2002 | 54.60 | 54.60 | 53.64 | 54.18 | 59,300 | -2.19(-3.88%) |
Jan 31, 2002 | 56.99 | 56.99 | 55.74 | 56.36 | 21,858 | -0.81(-1.42%) |
Jan 30, 2002 | 55.91 | 57.24 | 55.23 | 57.18 | 52,920 | +1.08(+1.93%) |
Jan 29, 2002 | 57.89 | 57.89 | 55.93 | 56.10 | 52,711 | -2.79(-4.74%) |
Jan 28, 2002 | 58.84 | 59.50 | 58.47 | 58.89 | 25,414 | +0.05(+0.08%) |
Jan 25, 2002 | 58.61 | 59.42 | 58.32 | 58.84 | 37,546 | +1.22(+2.12%) |
Jan 24, 2002 | 58.28 | 58.60 | 57.62 | 57.62 | 51,874 | +0.34(+0.60%) |
Jan 23, 2002 | 56.84 | 57.92 | 56.60 | 57.27 | 43,089 | +1.10(+1.96%) |
Jan 22, 2002 | 57.75 | 57.75 | 56.17 | 56.17 | 69,654 | -2.17(-3.72%) |
Jan 21, 2002 | 58.79 | 58.80 | 57.85 | 58.34 | 324,218 | +0.00(+0.00%) |
Jan 18, 2002 | 58.79 | 58.80 | 57.85 | 58.34 | 35,350 | -0.52(-0.88%) |
Jan 17, 2002 | 58.56 | 59.27 | 57.86 | 58.86 | 62,647 | +1.95(+3.43%) |
Jan 16, 2002 | 57.27 | 57.27 | 56.51 | 56.91 | 52,502 | -0.36(-0.63%) |
Jan 15, 2002 | 57.61 | 57.75 | 56.56 | 57.27 | 130,837 | -2.01(-3.39%) |
Jan 14, 2002 | 59.76 | 60.37 | 59.28 | 59.28 | 27,192 | -0.48(-0.80%) |
Jan 11, 2002 | 61.19 | 61.61 | 59.76 | 59.76 | 47,273 | -2.39(-3.85%) |