Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 56.52 | 57.16 | 56.14 | 56.31 | 13,833,171 | +0.17(+0.30%) |
Feb 27, 2002 | 56.30 | 57.57 | 55.50 | 56.15 | 20,872,076 | +0.39(+0.70%) |
Feb 26, 2002 | 56.82 | 56.93 | 55.09 | 55.76 | 20,272,330 | -0.66(-1.17%) |
Feb 25, 2002 | 56.50 | 56.96 | 55.74 | 56.42 | 17,254,960 | -0.09(-0.15%) |
Feb 22, 2002 | 55.31 | 56.93 | 54.96 | 56.50 | 18,246,056 | +1.19(+2.15%) |
Feb 21, 2002 | 56.67 | 57.22 | 55.10 | 55.31 | 17,653,802 | -1.68(-2.95%) |
Feb 20, 2002 | 57.13 | 57.39 | 55.67 | 56.99 | 25,309,180 | -1.14(-1.96%) |
Feb 19, 2002 | 58.25 | 58.42 | 56.74 | 58.14 | 23,341,450 | -0.91(-1.55%) |
Feb 15, 2002 | 60.15 | 60.15 | 58.37 | 59.05 | 31,720,284 | -2.87(-4.63%) |
Feb 14, 2002 | 62.56 | 62.64 | 61.52 | 61.92 | 10,134,510 | -0.10(-0.17%) |
Feb 13, 2002 | 61.24 | 62.26 | 60.90 | 62.02 | 8,863,579 | +0.86(+1.41%) |
Feb 12, 2002 | 61.26 | 61.92 | 60.87 | 61.16 | 7,945,143 | -0.46(-0.75%) |
Feb 11, 2002 | 60.26 | 61.80 | 59.98 | 61.63 | 10,928,362 | +1.37(+2.28%) |
Feb 08, 2002 | 59.11 | 60.67 | 58.89 | 60.25 | 14,530,841 | +0.62(+1.04%) |
Feb 07, 2002 | 61.20 | 61.41 | 59.61 | 59.63 | 12,639,256 | -1.56(-2.55%) |
Feb 06, 2002 | 61.24 | 61.88 | 60.45 | 61.20 | 11,621,676 | +0.19(+0.31%) |
Feb 05, 2002 | 60.98 | 62.27 | 60.83 | 61.01 | 11,739,987 | -0.29(-0.47%) |
Feb 04, 2002 | 61.98 | 61.98 | 60.83 | 61.29 | 11,503,364 | -0.69(-1.11%) |
Feb 01, 2002 | 61.78 | 62.73 | 61.20 | 61.98 | 11,847,669 | +0.06(+0.10%) |
Jan 31, 2002 | 61.06 | 61.97 | 59.95 | 61.92 | 17,210,004 | +1.34(+2.22%) |
Jan 30, 2002 | 59.83 | 60.69 | 57.96 | 60.58 | 30,864,228 | +1.46(+2.48%) |
Jan 29, 2002 | 62.07 | 62.30 | 58.77 | 59.11 | 25,281,648 | -2.96(-4.76%) |
Jan 28, 2002 | 62.84 | 63.25 | 61.44 | 62.07 | 12,358,899 | -0.65(-1.03%) |
Jan 25, 2002 | 62.27 | 63.53 | 62.04 | 62.72 | 11,781,979 | +0.32(+0.52%) |
Jan 24, 2002 | 62.44 | 62.98 | 61.45 | 62.40 | 14,952,684 | +0.47(+0.76%) |
Jan 23, 2002 | 63.59 | 63.85 | 61.41 | 61.92 | 21,879,200 | -1.49(-2.35%) |
Jan 22, 2002 | 65.57 | 65.58 | 63.32 | 63.42 | 17,651,538 | -2.15(-3.28%) |
Jan 18, 2002 | 65.57 | 65.94 | 64.74 | 65.57 | 32,130,802 | -3.24(-4.71%) |
Jan 17, 2002 | 68.78 | 69.18 | 67.30 | 68.81 | 19,434,568 | +1.43(+2.13%) |
Jan 16, 2002 | 67.72 | 68.15 | 67.29 | 67.38 | 9,350,415 | -0.83(-1.22%) |
Jan 15, 2002 | 67.75 | 68.70 | 67.56 | 68.21 | 9,841,084 | +0.46(+0.68%) |
Jan 14, 2002 | 68.87 | 68.92 | 67.20 | 67.75 | 17,470,846 | -1.30(-1.88%) |
Jan 11, 2002 | 69.73 | 70.12 | 69.03 | 69.05 | 8,359,842 | -1.05(-1.50%) |
Jan 10, 2002 | 71.02 | 71.16 | 69.68 | 70.10 | 15,553,474 | -1.35(-1.89%) |
Jan 09, 2002 | 71.57 | 72.54 | 71.25 | 71.45 | 11,918,063 | -0.12(-0.17%) |
Jan 08, 2002 | 71.31 | 71.85 | 71.01 | 71.57 | 9,255,452 | +0.37(+0.52%) |
Jan 07, 2002 | 71.74 | 72.42 | 70.99 | 71.19 | 10,349,352 | -0.89(-1.23%) |
Jan 04, 2002 | 71.19 | 72.08 | 71.15 | 72.08 | 14,645,493 | +1.11(+1.57%) |
Jan 03, 2002 | 69.73 | 71.29 | 69.01 | 70.97 | 15,022,729 | +1.24(+1.78%) |
Jan 02, 2002 | 69.21 | 69.73 | 68.75 | 69.73 | 11,957,965 | +0.31(+0.45%) |
Dec 31, 2001 | 70.45 | 70.73 | 69.41 | 69.42 | 6,120,642 | -1.11(-1.58%) |
Dec 28, 2001 | 70.88 | 71.10 | 70.22 | 70.53 | 7,342,436 | -0.34(-0.49%) |
Dec 27, 2001 | 70.45 | 71.12 | 70.38 | 70.88 | 6,666,895 | +0.63(+0.90%) |
Dec 26, 2001 | 70.02 | 70.99 | 69.91 | 70.25 | 6,544,053 | +0.55(+0.78%) |
Dec 24, 2001 | 70.05 | 70.29 | 69.50 | 69.70 | 2,882,680 | -0.32(-0.45%) |
Dec 21, 2001 | 70.42 | 70.88 | 69.85 | 70.02 | 15,087,896 | -0.40(-0.57%) |
Dec 20, 2001 | 71.10 | 71.16 | 70.10 | 70.42 | 11,055,385 | -0.68(-0.96%) |
Dec 19, 2001 | 69.96 | 71.57 | 69.45 | 71.10 | 14,033,376 | +0.97(+1.38%) |
Dec 18, 2001 | 69.74 | 70.57 | 69.64 | 70.13 | 9,751,000 | +0.49(+0.71%) |
Dec 17, 2001 | 68.96 | 70.10 | 68.96 | 69.64 | 10,811,967 | +0.14(+0.20%) |
Dec 14, 2001 | 69.33 | 69.72 | 68.53 | 69.50 | 12,259,754 | +0.49(+0.71%) |
Dec 13, 2001 | 69.76 | 70.19 | 68.94 | 69.01 | 14,045,748 | -1.69(-2.39%) |
Dec 12, 2001 | 69.51 | 70.71 | 68.90 | 70.71 | 13,900,951 | +0.98(+1.40%) |
Dec 11, 2001 | 69.10 | 70.44 | 68.75 | 69.73 | 13,579,124 | +1.06(+1.54%) |
Dec 10, 2001 | 68.87 | 69.44 | 68.53 | 68.67 | 9,706,917 | -0.42(-0.61%) |
Dec 07, 2001 | 68.58 | 69.44 | 68.15 | 69.10 | 12,003,965 | +0.15(+0.22%) |
Dec 06, 2001 | 69.16 | 69.84 | 68.75 | 68.95 | 19,560,024 | -0.72(-1.04%) |
Dec 05, 2001 | 67.06 | 70.01 | 66.95 | 69.67 | 25,520,014 | +2.73(+4.08%) |
Dec 04, 2001 | 65.60 | 66.99 | 65.07 | 66.94 | 11,475,486 | +1.44(+2.20%) |