Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 78.52 | 79.65 | 78.30 | 79.17 | 354,654 | +0.76(+0.97%) |
Apr 29, 2002 | 79.21 | 79.33 | 78.23 | 78.41 | 109,082 | -0.43(-0.55%) |
Apr 26, 2002 | 80.59 | 80.65 | 78.71 | 78.84 | 836,526 | -1.54(-1.92%) |
Apr 25, 2002 | 80.14 | 80.47 | 79.79 | 80.38 | 804,892 | +0.11(+0.14%) |
Apr 24, 2002 | 81.15 | 81.51 | 80.27 | 80.27 | 322,747 | -0.83(-1.02%) |
Apr 23, 2002 | 81.52 | 81.72 | 80.80 | 81.10 | 320,702 | -0.39(-0.48%) |
Apr 22, 2002 | 82.51 | 82.51 | 81.35 | 81.49 | 143,307 | -1.32(-1.59%) |
Apr 19, 2002 | 83.06 | 83.06 | 82.62 | 82.81 | 303,249 | +0.31(+0.37%) |
Apr 18, 2002 | 82.86 | 83.15 | 81.76 | 82.50 | 176,304 | -0.40(-0.48%) |
Apr 17, 2002 | 83.22 | 83.31 | 82.60 | 82.89 | 171,259 | -0.10(-0.11%) |
Apr 16, 2002 | 81.99 | 83.03 | 81.94 | 82.99 | 126,126 | +1.84(+2.27%) |
Apr 15, 2002 | 81.88 | 81.99 | 80.86 | 81.15 | 146,988 | -0.57(-0.70%) |
Apr 12, 2002 | 81.46 | 81.87 | 81.17 | 81.72 | 86,856 | +0.51(+0.63%) |
Apr 11, 2002 | 82.86 | 82.87 | 81.06 | 81.21 | 210,256 | -1.97(-2.37%) |
Apr 10, 2002 | 82.32 | 83.26 | 82.26 | 83.18 | 131,308 | +1.00(+1.22%) |
Apr 09, 2002 | 82.82 | 82.95 | 82.15 | 82.18 | 172,486 | -0.48(-0.58%) |
Apr 08, 2002 | 81.63 | 82.70 | 81.62 | 82.65 | 410,423 | +0.07(+0.09%) |
Apr 05, 2002 | 83.20 | 83.20 | 82.40 | 82.58 | 183,258 | -0.09(-0.11%) |
Apr 04, 2002 | 82.49 | 83.14 | 82.39 | 82.67 | 137,853 | -0.26(-0.32%) |
Apr 03, 2002 | 83.61 | 83.74 | 82.32 | 82.93 | 82,220 | -0.64(-0.76%) |
Apr 02, 2002 | 83.72 | 83.84 | 83.45 | 83.57 | 1,074,326 | -0.66(-0.78%) |
Apr 01, 2002 | 83.78 | 84.35 | 83.29 | 84.23 | 110,037 | +0.26(+0.31%) |
Mar 29, 2002 | 84.27 | 84.86 | 83.97 | 83.97 | 490,871 | +0.00(+0.00%) |
Mar 28, 2002 | 84.27 | 84.86 | 83.97 | 83.97 | 193,348 | -0.20(-0.24%) |
Mar 27, 2002 | 83.67 | 84.30 | 83.52 | 84.16 | 599,544 | +0.58(+0.69%) |
Mar 26, 2002 | 83.21 | 84.30 | 83.21 | 83.58 | 153,533 | +0.32(+0.39%) |
Mar 25, 2002 | 84.39 | 84.56 | 83.14 | 83.26 | 229,073 | -1.10(-1.30%) |
Mar 22, 2002 | 84.67 | 84.98 | 84.18 | 84.36 | 354,109 | -0.18(-0.21%) |
Mar 21, 2002 | 84.60 | 84.91 | 83.75 | 84.54 | 162,942 | -0.14(-0.16%) |
Mar 20, 2002 | 85.48 | 85.48 | 84.66 | 84.68 | 326,838 | -1.49(-1.73%) |
Mar 19, 2002 | 86.01 | 86.31 | 85.73 | 86.17 | 115,627 | +0.58(+0.68%) |
Mar 18, 2002 | 85.95 | 86.18 | 85.19 | 85.59 | 159,396 | -0.01(-0.02%) |
Mar 15, 2002 | 85.01 | 85.78 | 85.00 | 85.60 | 169,759 | +0.84(+1.00%) |
Mar 14, 2002 | 84.86 | 85.10 | 84.62 | 84.76 | 845,389 | -0.10(-0.11%) |
Mar 13, 2002 | 85.28 | 85.37 | 84.59 | 84.85 | 142,352 | -0.90(-1.05%) |
Mar 12, 2002 | 84.89 | 85.76 | 84.79 | 85.76 | 2,445,767 | +0.03(+0.03%) |
Mar 11, 2002 | 85.42 | 86.14 | 85.18 | 85.73 | 189,121 | -0.01(-0.02%) |
Mar 08, 2002 | 86.05 | 86.41 | 85.46 | 85.74 | 298,340 | +0.34(+0.40%) |
Mar 07, 2002 | 85.73 | 86.03 | 84.79 | 85.40 | 139,352 | -0.21(-0.25%) |
Mar 06, 2002 | 84.46 | 85.84 | 84.40 | 85.61 | 157,215 | +0.98(+1.15%) |
Mar 05, 2002 | 84.55 | 85.29 | 84.34 | 84.63 | 141,943 | -0.20(-0.23%) |
Mar 04, 2002 | 83.50 | 85.04 | 83.41 | 84.83 | 183,667 | +1.40(+1.68%) |
Mar 01, 2002 | 81.87 | 83.43 | 81.79 | 83.43 | 184,485 | +1.99(+2.45%) |
Feb 28, 2002 | 82.01 | 82.56 | 81.44 | 81.44 | 229,618 | -0.43(-0.53%) |
Feb 27, 2002 | 82.15 | 82.70 | 81.16 | 81.87 | 323,157 | +0.32(+0.39%) |
Feb 26, 2002 | 81.81 | 82.08 | 81.09 | 81.55 | 217,892 | -0.15(-0.19%) |
Feb 25, 2002 | 80.45 | 81.88 | 80.45 | 81.71 | 102,946 | +1.31(+1.62%) |
Feb 22, 2002 | 79.37 | 80.40 | 79.21 | 80.40 | 7,104,001 | +1.03(+1.30%) |
Feb 21, 2002 | 80.67 | 81.08 | 79.37 | 79.37 | 87,402 | -1.70(-2.10%) |
Feb 20, 2002 | 79.90 | 81.07 | 79.07 | 81.07 | 117,536 | +1.30(+1.63%) |
Feb 19, 2002 | 80.74 | 80.79 | 79.65 | 79.77 | 191,439 | -1.48(-1.82%) |
Feb 18, 2002 | 82.21 | 82.22 | 81.20 | 81.25 | 1,288,401 | +0.00(+0.00%) |
Feb 15, 2002 | 82.21 | 82.22 | 81.20 | 81.25 | 1,288,401 | -0.89(-1.08%) |
Feb 14, 2002 | 82.40 | 82.77 | 81.92 | 82.14 | 284,296 | -0.18(-0.22%) |
Feb 13, 2002 | 81.75 | 82.41 | 81.64 | 82.32 | 111,945 | +0.86(+1.05%) |
Feb 12, 2002 | 81.33 | 81.88 | 81.16 | 81.46 | 116,172 | -0.34(-0.41%) |
Feb 11, 2002 | 80.61 | 81.82 | 80.48 | 81.80 | 102,673 | +1.02(+1.26%) |
Feb 08, 2002 | 79.68 | 80.78 | 79.42 | 80.78 | 122,445 | +1.56(+1.97%) |
Feb 07, 2002 | 79.74 | 80.43 | 79.21 | 79.22 | 117,945 | -0.49(-0.62%) |
Feb 06, 2002 | 80.23 | 80.43 | 79.21 | 79.71 | 163,896 | -0.37(-0.46%) |
Feb 05, 2002 | 80.17 | 80.90 | 79.62 | 80.08 | 141,943 | -0.47(-0.58%) |
Feb 04, 2002 | 82.14 | 82.14 | 80.31 | 80.55 | 155,578 | -1.95(-2.36%) |