Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 59.64 | 60.94 | 59.45 | 60.02 | 4,976,284 | +0.19(+0.32%) |
Apr 29, 2002 | 60.33 | 61.51 | 59.05 | 59.83 | 5,568,537 | -0.50(-0.82%) |
Apr 26, 2002 | 60.21 | 60.94 | 59.98 | 60.33 | 7,696,919 | +1.48(+2.51%) |
Apr 25, 2002 | 60.21 | 60.67 | 57.77 | 58.85 | 7,615,704 | -1.74(-2.87%) |
Apr 24, 2002 | 62.65 | 62.79 | 60.59 | 60.59 | 6,094,400 | -1.61(-2.59%) |
Apr 23, 2002 | 64.18 | 64.29 | 62.19 | 62.19 | 4,463,279 | -1.91(-2.97%) |
Apr 22, 2002 | 65.17 | 65.59 | 64.10 | 64.10 | 3,701,905 | -1.68(-2.56%) |
Apr 19, 2002 | 64.78 | 66.31 | 64.51 | 65.78 | 4,701,413 | +1.36(+2.12%) |
Apr 18, 2002 | 64.83 | 65.17 | 63.46 | 64.42 | 3,268,802 | -0.40(-0.62%) |
Apr 17, 2002 | 64.50 | 65.91 | 63.98 | 64.82 | 3,891,625 | +0.35(+0.54%) |
Apr 16, 2002 | 62.77 | 64.96 | 62.77 | 64.47 | 4,271,328 | +2.28(+3.66%) |
Apr 15, 2002 | 62.90 | 63.60 | 62.08 | 62.19 | 524,813 | -1.07(-1.69%) |
Apr 12, 2002 | 62.31 | 63.27 | 62.23 | 63.26 | 6,841,604 | +1.34(+2.17%) |
Apr 11, 2002 | 63.95 | 64.10 | 61.24 | 61.92 | 6,916,783 | -2.48(-3.85%) |
Apr 10, 2002 | 64.63 | 65.23 | 63.43 | 64.40 | 5,002,394 | -0.08(-0.13%) |
Apr 09, 2002 | 65.43 | 66.19 | 64.41 | 64.48 | 3,730,507 | -1.11(-1.70%) |
Apr 08, 2002 | 64.82 | 65.78 | 64.75 | 65.59 | 3,324,170 | -0.07(-0.10%) |
Apr 05, 2002 | 66.50 | 66.97 | 65.55 | 65.66 | 2,870,600 | -0.30(-0.46%) |
Apr 04, 2002 | 65.62 | 66.69 | 65.39 | 65.97 | 2,714,993 | +0.07(+0.10%) |
Apr 03, 2002 | 66.88 | 67.00 | 65.62 | 65.90 | 3,427,296 | -0.82(-1.22%) |
Apr 02, 2002 | 66.84 | 67.26 | 66.49 | 66.71 | 2,918,096 | -0.72(-1.06%) |
Apr 01, 2002 | 68.14 | 68.18 | 67.07 | 67.43 | 3,549,709 | -1.36(-1.97%) |
Mar 29, 2002 | 67.91 | 69.32 | 67.80 | 68.79 | 3,537,245 | +0.00(+0.00%) |
Mar 28, 2002 | 67.91 | 69.32 | 67.80 | 68.79 | 1,115,229 | +0.72(+1.06%) |
Mar 27, 2002 | 68.39 | 68.50 | 67.60 | 68.06 | 3,112,933 | +0.34(+0.51%) |
Mar 26, 2002 | 67.11 | 68.44 | 67.06 | 67.72 | 3,922,589 | +0.62(+0.93%) |
Mar 25, 2002 | 68.48 | 68.74 | 67.03 | 67.09 | 3,211,073 | -1.30(-1.89%) |
Mar 22, 2002 | 68.63 | 69.24 | 68.02 | 68.39 | 2,703,709 | -0.47(-0.69%) |
Mar 21, 2002 | 68.21 | 69.36 | 67.60 | 68.86 | 3,075,408 | +0.38(+0.56%) |
Mar 20, 2002 | 68.94 | 69.47 | 68.21 | 68.48 | 3,290,845 | -0.91(-1.32%) |
Mar 19, 2002 | 69.32 | 69.66 | 68.82 | 69.40 | 5,002,131 | +1.41(+2.07%) |
Mar 18, 2002 | 68.60 | 69.36 | 67.83 | 67.99 | 3,407,353 | -0.61(-0.89%) |
Mar 15, 2002 | 67.80 | 68.62 | 67.26 | 68.60 | 2,499,950 | +1.22(+1.81%) |
Mar 14, 2002 | 67.08 | 67.53 | 66.46 | 67.38 | 2,436,448 | +0.30(+0.45%) |
Mar 13, 2002 | 68.44 | 68.44 | 66.79 | 67.07 | 3,682,224 | -1.37(-2.00%) |
Mar 12, 2002 | 68.06 | 69.06 | 67.83 | 68.44 | 3,490,536 | -0.69(-0.99%) |
Mar 11, 2002 | 68.82 | 69.74 | 68.32 | 69.13 | 2,933,578 | +0.31(+0.45%) |
Mar 08, 2002 | 68.75 | 69.82 | 67.92 | 68.82 | 4,641,322 | +0.25(+0.37%) |
Mar 07, 2002 | 69.66 | 70.31 | 68.06 | 68.57 | 4,289,041 | -0.69(-1.00%) |
Mar 06, 2002 | 68.67 | 69.74 | 67.68 | 69.26 | 6,776,002 | +1.03(+1.51%) |
Mar 05, 2002 | 67.83 | 68.99 | 67.15 | 68.23 | 6,031,029 | +0.32(+0.47%) |
Mar 04, 2002 | 64.37 | 68.21 | 64.25 | 67.91 | 6,232,951 | +4.29(+6.74%) |
Mar 01, 2002 | 62.12 | 63.76 | 61.62 | 63.62 | 4,814,773 | +1.93(+3.13%) |
Feb 28, 2002 | 61.89 | 62.88 | 61.47 | 61.69 | 3,530,160 | +0.04(+0.06%) |
Feb 27, 2002 | 62.54 | 63.41 | 61.16 | 61.65 | 4,468,264 | -0.39(-0.63%) |
Feb 26, 2002 | 62.47 | 63.07 | 61.55 | 62.04 | 3,638,140 | -0.43(-0.68%) |
Feb 25, 2002 | 60.75 | 62.50 | 60.04 | 62.47 | 4,832,092 | +2.26(+3.75%) |
Feb 22, 2002 | 60.58 | 60.59 | 59.26 | 60.21 | 5,677,829 | -0.36(-0.59%) |
Feb 21, 2002 | 61.05 | 63.11 | 60.29 | 60.57 | 5,171,515 | -0.86(-1.40%) |
Feb 20, 2002 | 59.83 | 61.43 | 59.08 | 61.43 | 6,618,820 | +1.64(+2.74%) |
Feb 19, 2002 | 63.08 | 63.09 | 59.56 | 59.79 | 8,135,663 | -3.28(-5.21%) |
Feb 18, 2002 | 64.87 | 64.87 | 62.96 | 63.08 | 4,837,996 | +0.00(+0.00%) |
Feb 15, 2002 | 64.87 | 64.87 | 62.96 | 63.08 | 4,833,272 | -1.79(-2.76%) |
Feb 14, 2002 | 65.13 | 65.93 | 64.48 | 64.87 | 4,690,785 | +0.40(+0.63%) |
Feb 13, 2002 | 63.83 | 65.08 | 63.82 | 64.46 | 3,305,015 | +0.82(+1.29%) |
Feb 12, 2002 | 64.56 | 64.56 | 63.63 | 63.64 | 2,950,896 | -1.03(-1.59%) |
Feb 11, 2002 | 63.34 | 64.77 | 62.96 | 64.67 | 3,299,373 | +0.80(+1.25%) |
Feb 08, 2002 | 62.42 | 64.40 | 62.22 | 63.87 | 5,022,074 | +2.05(+3.32%) |
Feb 07, 2002 | 62.50 | 63.54 | 61.10 | 61.82 | 5,374,487 | -0.60(-0.96%) |
Feb 06, 2002 | 61.81 | 62.73 | 61.06 | 62.42 | 5,764,555 | +0.66(+1.06%) |
Feb 05, 2002 | 62.35 | 62.93 | 61.37 | 61.77 | 4,579,394 | -1.11(-1.77%) |
Feb 04, 2002 | 64.18 | 64.40 | 62.12 | 62.88 | 6,387,508 | -2.21(-3.40%) |