Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 78.53 | 79.66 | 78.31 | 79.18 | 354,613 | +0.76(+0.97%) |
Apr 29, 2002 | 79.22 | 79.34 | 78.24 | 78.42 | 109,069 | -0.43(-0.55%) |
Apr 26, 2002 | 80.60 | 80.66 | 78.72 | 78.85 | 836,429 | -1.54(-1.92%) |
Apr 25, 2002 | 80.15 | 80.48 | 79.80 | 80.39 | 804,799 | +0.11(+0.14%) |
Apr 24, 2002 | 81.16 | 81.52 | 80.28 | 80.28 | 322,710 | -0.83(-1.02%) |
Apr 23, 2002 | 81.53 | 81.73 | 80.81 | 81.11 | 320,665 | -0.39(-0.48%) |
Apr 22, 2002 | 82.52 | 82.52 | 81.36 | 81.50 | 143,290 | -1.32(-1.59%) |
Apr 19, 2002 | 83.07 | 83.07 | 82.63 | 82.82 | 303,214 | +0.31(+0.37%) |
Apr 18, 2002 | 82.87 | 83.16 | 81.77 | 82.51 | 176,284 | -0.40(-0.48%) |
Apr 17, 2002 | 83.23 | 83.32 | 82.61 | 82.90 | 171,239 | -0.10(-0.11%) |
Apr 16, 2002 | 82.00 | 83.04 | 81.95 | 83.00 | 126,112 | +1.84(+2.27%) |
Apr 15, 2002 | 81.89 | 82.00 | 80.87 | 81.16 | 146,971 | -0.57(-0.70%) |
Apr 12, 2002 | 81.47 | 81.88 | 81.18 | 81.73 | 86,846 | +0.51(+0.63%) |
Apr 11, 2002 | 82.87 | 82.88 | 81.07 | 81.22 | 210,232 | -1.97(-2.37%) |
Apr 10, 2002 | 82.33 | 83.27 | 82.27 | 83.19 | 131,292 | +1.00(+1.22%) |
Apr 09, 2002 | 82.83 | 82.96 | 82.16 | 82.19 | 172,466 | -0.48(-0.58%) |
Apr 08, 2002 | 81.64 | 82.71 | 81.63 | 82.66 | 410,375 | +0.07(+0.09%) |
Apr 05, 2002 | 83.21 | 83.21 | 82.41 | 82.59 | 183,237 | -0.09(-0.11%) |
Apr 04, 2002 | 82.50 | 83.15 | 82.40 | 82.68 | 137,837 | -0.26(-0.32%) |
Apr 03, 2002 | 83.62 | 83.75 | 82.33 | 82.94 | 82,211 | -0.64(-0.76%) |
Apr 02, 2002 | 83.73 | 83.85 | 83.45 | 83.58 | 1,074,201 | -0.66(-0.78%) |
Apr 01, 2002 | 83.79 | 84.36 | 83.30 | 84.24 | 110,024 | +0.26(+0.31%) |
Mar 29, 2002 | 84.28 | 84.87 | 83.98 | 83.98 | 490,814 | +0.00(+0.00%) |
Mar 28, 2002 | 84.28 | 84.87 | 83.98 | 83.98 | 193,326 | -0.20(-0.24%) |
Mar 27, 2002 | 83.67 | 84.31 | 83.53 | 84.17 | 599,475 | +0.58(+0.69%) |
Mar 26, 2002 | 83.22 | 84.31 | 83.22 | 83.59 | 153,515 | +0.32(+0.39%) |
Mar 25, 2002 | 84.40 | 84.57 | 83.15 | 83.27 | 229,046 | -1.10(-1.30%) |
Mar 22, 2002 | 84.68 | 84.99 | 84.19 | 84.37 | 354,067 | -0.18(-0.21%) |
Mar 21, 2002 | 84.61 | 84.92 | 83.76 | 84.55 | 162,923 | -0.14(-0.16%) |
Mar 20, 2002 | 85.49 | 85.49 | 84.67 | 84.69 | 326,800 | -1.49(-1.73%) |
Mar 19, 2002 | 86.02 | 86.32 | 85.74 | 86.18 | 115,614 | +0.58(+0.68%) |
Mar 18, 2002 | 85.96 | 86.19 | 85.20 | 85.60 | 159,378 | -0.01(-0.02%) |
Mar 15, 2002 | 85.02 | 85.79 | 85.01 | 85.61 | 169,739 | +0.84(+1.00%) |
Mar 14, 2002 | 84.87 | 85.11 | 84.63 | 84.77 | 845,291 | -0.10(-0.11%) |
Mar 13, 2002 | 85.29 | 85.38 | 84.60 | 84.86 | 142,336 | -0.90(-1.05%) |
Mar 12, 2002 | 84.90 | 85.77 | 84.80 | 85.77 | 2,445,482 | +0.03(+0.03%) |
Mar 11, 2002 | 85.43 | 86.15 | 85.19 | 85.74 | 189,099 | -0.01(-0.02%) |
Mar 08, 2002 | 86.06 | 86.42 | 85.47 | 85.75 | 298,306 | +0.34(+0.40%) |
Mar 07, 2002 | 85.74 | 86.04 | 84.80 | 85.41 | 139,336 | -0.21(-0.25%) |
Mar 06, 2002 | 84.47 | 85.85 | 84.41 | 85.62 | 157,196 | +0.98(+1.15%) |
Mar 05, 2002 | 84.56 | 85.30 | 84.35 | 84.64 | 141,927 | -0.20(-0.23%) |
Mar 04, 2002 | 83.51 | 85.05 | 83.42 | 84.84 | 183,646 | +1.40(+1.68%) |
Mar 01, 2002 | 81.88 | 83.44 | 81.80 | 83.44 | 184,464 | +2.00(+2.45%) |
Feb 28, 2002 | 82.02 | 82.57 | 81.45 | 81.45 | 229,592 | -0.43(-0.53%) |
Feb 27, 2002 | 82.16 | 82.71 | 81.17 | 81.88 | 323,119 | +0.32(+0.39%) |
Feb 26, 2002 | 81.82 | 82.09 | 81.10 | 81.56 | 217,867 | -0.15(-0.19%) |
Feb 25, 2002 | 80.45 | 81.89 | 80.45 | 81.72 | 102,934 | +1.31(+1.62%) |
Feb 22, 2002 | 79.38 | 80.41 | 79.22 | 80.41 | 7,103,173 | +1.03(+1.30%) |
Feb 21, 2002 | 80.67 | 81.09 | 79.38 | 79.38 | 87,392 | -1.70(-2.10%) |
Feb 20, 2002 | 79.91 | 81.08 | 79.08 | 81.08 | 117,522 | +1.30(+1.63%) |
Feb 19, 2002 | 80.75 | 80.80 | 79.66 | 79.78 | 191,417 | -1.48(-1.82%) |
Feb 18, 2002 | 82.22 | 82.23 | 81.21 | 81.26 | 1,288,251 | +0.00(+0.00%) |
Feb 15, 2002 | 82.22 | 82.23 | 81.21 | 81.26 | 1,288,251 | -0.89(-1.08%) |
Feb 14, 2002 | 82.41 | 82.78 | 81.93 | 82.15 | 284,263 | -0.18(-0.22%) |
Feb 13, 2002 | 81.76 | 82.42 | 81.65 | 82.33 | 111,932 | +0.86(+1.05%) |
Feb 12, 2002 | 81.34 | 81.89 | 81.17 | 81.47 | 116,159 | -0.34(-0.41%) |
Feb 11, 2002 | 80.62 | 81.83 | 80.49 | 81.81 | 102,661 | +1.02(+1.26%) |
Feb 08, 2002 | 79.69 | 80.79 | 79.43 | 80.79 | 122,430 | +1.56(+1.97%) |
Feb 07, 2002 | 79.75 | 80.44 | 79.22 | 79.23 | 117,931 | -0.49(-0.62%) |
Feb 06, 2002 | 80.24 | 80.44 | 79.22 | 79.72 | 163,877 | -0.37(-0.46%) |
Feb 05, 2002 | 80.18 | 80.91 | 79.63 | 80.09 | 141,927 | -0.47(-0.58%) |
Feb 04, 2002 | 82.15 | 82.15 | 80.32 | 80.56 | 155,560 | -1.95(-2.36%) |