Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 77.83 | 77.83 | 76.97 | 77.10 | 2,717 | +0.00(+0.00%) |
Mar 28, 2002 | 77.83 | 77.83 | 76.97 | 77.10 | 2,717 | -0.28(-0.36%) |
Mar 27, 2002 | 76.80 | 77.75 | 76.80 | 77.38 | 2,099 | +0.58(+0.76%) |
Mar 26, 2002 | 77.24 | 77.39 | 76.43 | 76.80 | 16,179 | +0.57(+0.75%) |
Mar 25, 2002 | 77.16 | 77.16 | 76.22 | 76.22 | 7,410 | -0.70(-0.92%) |
Mar 22, 2002 | 76.77 | 77.32 | 76.77 | 76.92 | 4,322 | -0.07(-0.09%) |
Mar 21, 2002 | 77.14 | 77.22 | 76.35 | 77.00 | 6,916 | -0.32(-0.42%) |
Mar 20, 2002 | 77.73 | 77.85 | 77.32 | 77.32 | 9,386 | -1.25(-1.59%) |
Mar 19, 2002 | 78.41 | 78.62 | 78.33 | 78.57 | 18,403 | +0.62(+0.79%) |
Mar 18, 2002 | 78.50 | 78.50 | 77.46 | 77.95 | 6,299 | -0.06(-0.08%) |
Mar 15, 2002 | 76.92 | 78.11 | 76.92 | 78.02 | 4,199 | +1.52(+1.99%) |
Mar 14, 2002 | 76.23 | 76.65 | 76.12 | 76.50 | 7,410 | -0.10(-0.13%) |
Mar 13, 2002 | 76.79 | 76.90 | 76.50 | 76.59 | 8,769 | -0.59(-0.77%) |
Mar 12, 2002 | 76.23 | 77.29 | 76.23 | 77.18 | 5,434 | +0.27(+0.35%) |
Mar 11, 2002 | 76.27 | 77.32 | 76.27 | 76.92 | 6,175 | +0.54(+0.71%) |
Mar 08, 2002 | 76.80 | 76.97 | 76.37 | 76.37 | 4,693 | +0.19(+0.24%) |
Mar 07, 2002 | 76.80 | 76.96 | 75.62 | 76.19 | 38,041 | -0.28(-0.37%) |
Mar 06, 2002 | 75.34 | 76.67 | 75.34 | 76.47 | 3,952 | +1.58(+2.11%) |
Mar 05, 2002 | 74.73 | 75.86 | 74.73 | 74.89 | 7,781 | -0.23(-0.30%) |
Mar 04, 2002 | 73.27 | 75.12 | 73.27 | 75.12 | 29,395 | +2.62(+3.61%) |
Mar 01, 2002 | 71.57 | 72.50 | 71.41 | 72.50 | 8,769 | +0.85(+1.19%) |
Feb 28, 2002 | 71.41 | 71.98 | 71.41 | 71.65 | 1,852 | +0.77(+1.09%) |
Feb 27, 2002 | 71.94 | 71.94 | 70.88 | 70.88 | 3,211 | +0.26(+0.37%) |
Feb 26, 2002 | 70.36 | 70.94 | 70.08 | 70.63 | 9,263 | +0.23(+0.32%) |
Feb 25, 2002 | 68.90 | 70.40 | 68.90 | 70.40 | 4,446 | +2.11(+3.08%) |
Feb 22, 2002 | 68.09 | 68.76 | 67.48 | 68.29 | 3,828 | -0.24(-0.35%) |
Feb 21, 2002 | 69.79 | 69.99 | 68.54 | 68.54 | 12,351 | -1.13(-1.62%) |
Feb 20, 2002 | 68.82 | 69.66 | 67.82 | 69.66 | 7,040 | +1.20(+1.75%) |
Feb 19, 2002 | 69.63 | 69.63 | 68.46 | 68.46 | 5,804 | -1.81(-2.58%) |
Feb 18, 2002 | 70.32 | 70.64 | 70.28 | 70.28 | 3,952 | +0.00(+0.00%) |
Feb 15, 2002 | 70.32 | 70.64 | 70.28 | 70.28 | 3,952 | -0.85(-1.20%) |
Feb 14, 2002 | 70.97 | 72.06 | 70.97 | 71.13 | 11,980 | -0.36(-0.50%) |
Feb 13, 2002 | 71.69 | 71.69 | 71.09 | 71.48 | 1,358 | +0.92(+1.31%) |
Feb 12, 2002 | 70.84 | 70.86 | 70.56 | 70.56 | 5,310 | -0.53(-0.74%) |
Feb 11, 2002 | 70.55 | 71.09 | 70.03 | 71.09 | 7,163 | +0.73(+1.04%) |
Feb 08, 2002 | 69.87 | 70.44 | 69.55 | 70.36 | 10,251 | +1.38(+2.00%) |
Feb 07, 2002 | 68.17 | 69.67 | 68.17 | 68.98 | 5,187 | +0.59(+0.86%) |
Feb 06, 2002 | 69.31 | 69.31 | 67.81 | 68.39 | 4,940 | -1.07(-1.54%) |
Feb 05, 2002 | 69.31 | 69.46 | 68.63 | 69.46 | 18,897 | -0.05(-0.07%) |
Feb 04, 2002 | 71.65 | 71.65 | 69.51 | 69.51 | 3,211 | -2.87(-3.97%) |
Feb 01, 2002 | 72.22 | 72.46 | 71.73 | 72.38 | 8,398 | -0.28(-0.39%) |
Jan 31, 2002 | 72.10 | 72.71 | 71.84 | 72.67 | 2,593 | +2.19(+3.10%) |
Jan 30, 2002 | 70.84 | 71.78 | 69.47 | 70.48 | 15,068 | -0.45(-0.63%) |
Jan 29, 2002 | 74.41 | 74.41 | 70.40 | 70.93 | 8,769 | -2.99(-4.04%) |
Jan 28, 2002 | 74.71 | 74.71 | 73.68 | 73.91 | 1,852 | -0.79(-1.06%) |
Jan 25, 2002 | 74.16 | 74.89 | 74.16 | 74.71 | 6,669 | +0.22(+0.29%) |
Jan 24, 2002 | 74.41 | 74.97 | 74.29 | 74.49 | 3,705 | +0.49(+0.66%) |
Jan 23, 2002 | 73.48 | 74.37 | 73.44 | 74.00 | 16,920 | +0.36(+0.49%) |
Jan 22, 2002 | 74.08 | 74.45 | 73.64 | 73.64 | 5,310 | -0.08(-0.11%) |
Jan 21, 2002 | 73.76 | 74.33 | 73.72 | 73.72 | 12,351 | +0.00(+0.00%) |
Jan 18, 2002 | 73.76 | 74.33 | 73.72 | 73.72 | 4,075 | -0.57(-0.76%) |
Jan 17, 2002 | 74.02 | 74.36 | 73.89 | 74.29 | 3,087 | +0.73(+0.99%) |
Jan 16, 2002 | 73.44 | 74.16 | 73.31 | 73.56 | 4,446 | -0.89(-1.20%) |
Jan 15, 2002 | 73.68 | 74.45 | 73.68 | 74.45 | 5,804 | +1.36(+1.86%) |
Jan 14, 2002 | 73.31 | 73.48 | 72.92 | 73.09 | 1,976 | -0.55(-0.75%) |
Jan 11, 2002 | 74.89 | 74.89 | 73.64 | 73.64 | 5,557 | -0.85(-1.14%) |