Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 64.16 | 67.77 | 63.98 | 67.77 | 3,552 | +4.07(+6.38%) |
Apr 29, 2002 | 64.16 | 64.16 | 62.35 | 63.70 | 1,327 | -1.36(-2.08%) |
Apr 26, 2002 | 64.34 | 65.06 | 63.34 | 65.06 | 2,003 | -0.18(-0.28%) |
Apr 25, 2002 | 63.25 | 65.42 | 63.25 | 65.24 | 2,611 | +1.90(+3.00%) |
Apr 24, 2002 | 63.43 | 64.16 | 63.34 | 63.34 | 2,523 | -0.36(-0.57%) |
Apr 23, 2002 | 63.70 | 63.89 | 63.25 | 63.70 | 2,257 | +0.00(+0.00%) |
Apr 22, 2002 | 62.89 | 63.70 | 62.89 | 63.70 | 1,228 | +0.45(+0.71%) |
Apr 19, 2002 | 62.80 | 64.61 | 62.80 | 63.25 | 1,936 | -0.45(-0.71%) |
Apr 18, 2002 | 61.45 | 63.70 | 61.45 | 63.70 | 6,186 | +1.36(+2.17%) |
Apr 17, 2002 | 64.61 | 65.06 | 62.35 | 62.35 | 10,070 | -2.71(-4.17%) |
Apr 16, 2002 | 64.16 | 65.06 | 63.52 | 65.06 | 4,039 | +1.72(+2.71%) |
Apr 15, 2002 | 65.51 | 66.87 | 63.25 | 63.34 | 3,176 | -3.98(-5.91%) |
Apr 12, 2002 | 61.63 | 67.32 | 61.63 | 67.32 | 3,795 | +4.97(+7.97%) |
Apr 11, 2002 | 62.53 | 63.25 | 61.90 | 62.35 | 10,048 | -0.72(-1.15%) |
Apr 10, 2002 | 62.80 | 63.25 | 62.35 | 63.07 | 8,963 | +0.27(+0.43%) |
Apr 09, 2002 | 62.62 | 63.25 | 62.35 | 62.80 | 2,799 | -0.45(-0.71%) |
Apr 08, 2002 | 63.25 | 63.25 | 61.45 | 63.25 | 6,141 | -0.63(-0.99%) |
Apr 05, 2002 | 63.25 | 65.96 | 63.25 | 63.89 | 10,114 | +0.18(+0.28%) |
Apr 04, 2002 | 63.25 | 64.16 | 63.25 | 63.70 | 7,580 | +0.45(+0.71%) |
Apr 03, 2002 | 60.72 | 63.70 | 60.54 | 63.25 | 23,472 | +2.53(+4.17%) |
Apr 02, 2002 | 59.64 | 61.45 | 59.28 | 60.72 | 13,279 | +1.17(+1.97%) |
Apr 01, 2002 | 59.28 | 60.36 | 59.19 | 59.55 | 12,538 | +0.00(+0.00%) |
Mar 29, 2002 | 60.18 | 60.54 | 59.19 | 59.55 | 7,259 | +0.00(+0.00%) |
Mar 28, 2002 | 60.18 | 60.54 | 59.19 | 59.55 | 7,259 | -1.08(-1.79%) |
Mar 27, 2002 | 60.54 | 62.35 | 59.73 | 60.63 | 9,805 | -0.81(-1.32%) |
Mar 26, 2002 | 62.35 | 63.70 | 61.36 | 61.45 | 11,465 | -1.36(-2.16%) |
Mar 25, 2002 | 63.70 | 64.16 | 62.35 | 62.80 | 15,648 | -1.81(-2.80%) |
Mar 22, 2002 | 64.16 | 65.51 | 64.16 | 64.61 | 2,855 | -0.36(-0.56%) |
Mar 21, 2002 | 62.80 | 65.96 | 62.26 | 64.97 | 8,111 | +2.62(+4.20%) |
Mar 20, 2002 | 62.53 | 63.25 | 62.35 | 62.35 | 652 | -1.08(-1.71%) |
Mar 19, 2002 | 63.70 | 64.61 | 62.80 | 63.43 | 5,632 | +0.27(+0.43%) |
Mar 18, 2002 | 62.35 | 63.16 | 62.35 | 63.16 | 2,655 | +1.27(+2.04%) |
Mar 15, 2002 | 61.90 | 63.07 | 61.45 | 61.90 | 11,133 | -1.27(-2.00%) |
Mar 14, 2002 | 62.80 | 63.16 | 62.71 | 63.16 | 1,139 | +0.81(+1.30%) |
Mar 13, 2002 | 63.25 | 63.25 | 62.35 | 62.35 | 5,710 | -1.27(-1.99%) |
Mar 12, 2002 | 61.45 | 63.70 | 61.08 | 63.61 | 19,089 | +1.27(+2.03%) |
Mar 11, 2002 | 59.64 | 64.16 | 59.64 | 62.35 | 9,351 | +2.71(+4.55%) |
Mar 08, 2002 | 60.54 | 60.99 | 59.64 | 59.64 | 2,213 | -1.36(-2.22%) |
Mar 07, 2002 | 62.71 | 63.25 | 58.28 | 60.99 | 33,520 | -1.72(-2.74%) |
Mar 06, 2002 | 65.51 | 65.78 | 61.90 | 62.71 | 11,398 | -0.99(-1.56%) |
Mar 05, 2002 | 64.16 | 65.06 | 61.45 | 63.70 | 4,780 | +0.00(+0.00%) |
Mar 04, 2002 | 63.25 | 64.61 | 62.80 | 63.70 | 2,788 | +0.45(+0.71%) |
Mar 01, 2002 | 61.45 | 63.25 | 59.64 | 63.25 | 12,870 | +1.81(+2.94%) |
Feb 28, 2002 | 63.70 | 63.70 | 61.45 | 61.45 | 4,979 | +0.00(+0.00%) |
Feb 27, 2002 | 60.99 | 62.35 | 60.63 | 61.45 | 17,131 | +0.00(+0.00%) |
Feb 26, 2002 | 62.80 | 62.80 | 60.63 | 61.45 | 10,635 | -0.72(-1.16%) |
Feb 25, 2002 | 59.64 | 62.35 | 59.64 | 62.17 | 8,056 | +2.17(+3.61%) |
Feb 22, 2002 | 58.92 | 61.45 | 58.73 | 60.00 | 4,670 | +1.54(+2.63%) |
Feb 21, 2002 | 62.80 | 63.07 | 58.37 | 58.46 | 2,102 | -4.34(-6.91%) |
Feb 20, 2002 | 60.18 | 62.80 | 58.73 | 62.80 | 11,974 | +2.53(+4.20%) |
Feb 19, 2002 | 63.07 | 63.07 | 60.09 | 60.27 | 14,187 | -2.71(-4.30%) |
Feb 18, 2002 | 63.25 | 63.70 | 61.36 | 62.98 | 6,075 | +0.00(+0.00%) |
Feb 15, 2002 | 63.25 | 63.70 | 61.36 | 62.98 | 6,075 | -0.54(-0.85%) |
Feb 14, 2002 | 66.33 | 66.42 | 62.71 | 63.52 | 14,076 | -2.89(-4.35%) |
Feb 13, 2002 | 67.77 | 67.77 | 66.33 | 66.42 | 5,245 | -1.36(-2.00%) |
Feb 12, 2002 | 64.16 | 67.77 | 64.16 | 67.77 | 10,369 | -3.16(-4.46%) |
Feb 11, 2002 | 71.48 | 72.74 | 70.48 | 70.93 | 1,704 | -1.27(-1.75%) |
Feb 08, 2002 | 68.58 | 72.20 | 67.77 | 72.20 | 3,209 | +3.61(+5.27%) |
Feb 07, 2002 | 69.13 | 69.40 | 67.77 | 68.58 | 7,392 | +0.36(+0.53%) |
Feb 06, 2002 | 71.39 | 71.39 | 67.77 | 68.22 | 7,027 | -3.61(-5.03%) |
Feb 05, 2002 | 71.84 | 72.74 | 68.22 | 71.84 | 4,813 | +0.45(+0.63%) |
Feb 04, 2002 | 72.29 | 72.29 | 70.48 | 71.39 | 3,286 | -0.99(-1.37%) |
Feb 01, 2002 | 75.90 | 75.90 | 72.38 | 72.38 | 2,080 | -2.62(-3.49%) |
Jan 31, 2002 | 72.74 | 76.27 | 72.29 | 75.00 | 5,323 | +2.71(+3.75%) |
Jan 30, 2002 | 69.49 | 73.01 | 69.13 | 72.29 | 5,466 | +3.70(+5.40%) |
Jan 29, 2002 | 70.30 | 70.48 | 67.68 | 68.58 | 6,330 | -0.81(-1.17%) |
Jan 28, 2002 | 68.77 | 69.58 | 67.77 | 69.40 | 1,549 | +0.63(+0.92%) |
Jan 25, 2002 | 69.94 | 69.94 | 68.77 | 68.77 | 6,274 | -1.63(-2.31%) |
Jan 24, 2002 | 70.48 | 70.66 | 68.67 | 70.39 | 10,778 | -0.72(-1.02%) |
Jan 23, 2002 | 71.39 | 71.39 | 70.48 | 71.11 | 2,611 | -1.17(-1.63%) |
Jan 22, 2002 | 71.11 | 73.19 | 70.03 | 72.29 | 1,969 | +1.36(+1.91%) |
Jan 21, 2002 | 72.74 | 74.10 | 70.48 | 70.93 | 3,873 | +0.00(+0.00%) |
Jan 18, 2002 | 72.74 | 74.10 | 70.48 | 70.93 | 3,873 | -3.52(-4.73%) |
Jan 17, 2002 | 70.57 | 75.45 | 70.48 | 74.46 | 6,562 | +3.52(+4.97%) |
Jan 16, 2002 | 75.00 | 75.00 | 70.12 | 70.93 | 2,799 | -3.16(-4.27%) |
Jan 15, 2002 | 72.29 | 74.10 | 71.11 | 74.10 | 708 | +1.81(+2.50%) |
Jan 14, 2002 | 76.36 | 76.36 | 70.12 | 72.29 | 4,714 | -3.61(-4.76%) |
Jan 11, 2002 | 75.00 | 75.90 | 72.29 | 75.90 | 3,430 | +1.90(+2.56%) |
Jan 10, 2002 | 73.01 | 74.28 | 72.74 | 74.01 | 852 | -2.62(-3.42%) |