Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 61.30 | 62.63 | 61.10 | 61.69 | 4,841,858 | +0.20(+0.32%) |
Apr 29, 2002 | 62.01 | 63.22 | 60.69 | 61.49 | 5,418,112 | -0.51(-0.82%) |
Apr 26, 2002 | 61.88 | 62.63 | 61.65 | 62.00 | 7,489,000 | +1.52(+2.51%) |
Apr 25, 2002 | 61.88 | 62.35 | 59.38 | 60.48 | 7,409,979 | -1.79(-2.87%) |
Apr 24, 2002 | 64.39 | 64.53 | 62.27 | 62.27 | 5,929,770 | -1.65(-2.59%) |
Apr 23, 2002 | 65.96 | 66.07 | 63.92 | 63.92 | 4,342,711 | -1.96(-2.97%) |
Apr 22, 2002 | 66.98 | 67.41 | 65.88 | 65.88 | 3,601,904 | -1.73(-2.56%) |
Apr 19, 2002 | 66.58 | 68.15 | 66.30 | 67.61 | 4,574,412 | +1.40(+2.12%) |
Apr 18, 2002 | 66.63 | 66.98 | 65.22 | 66.21 | 3,180,501 | -0.42(-0.62%) |
Apr 17, 2002 | 66.29 | 67.73 | 65.76 | 66.62 | 3,786,499 | +0.36(+0.54%) |
Apr 16, 2002 | 64.51 | 66.76 | 64.51 | 66.26 | 4,155,945 | +2.34(+3.66%) |
Apr 15, 2002 | 64.65 | 65.36 | 63.80 | 63.92 | 510,636 | -1.10(-1.69%) |
Apr 12, 2002 | 64.04 | 65.02 | 63.96 | 65.02 | 6,656,789 | +1.38(+2.17%) |
Apr 11, 2002 | 65.72 | 65.88 | 62.94 | 63.64 | 6,729,938 | -2.55(-3.85%) |
Apr 10, 2002 | 66.43 | 67.05 | 65.19 | 66.18 | 4,867,262 | -0.09(-0.13%) |
Apr 09, 2002 | 67.25 | 68.03 | 66.20 | 66.27 | 3,629,734 | -1.14(-1.70%) |
Apr 08, 2002 | 66.62 | 67.60 | 66.54 | 67.41 | 3,234,373 | -0.07(-0.10%) |
Apr 05, 2002 | 68.35 | 68.83 | 67.37 | 67.48 | 2,793,055 | -0.31(-0.46%) |
Apr 04, 2002 | 67.45 | 68.54 | 67.21 | 67.80 | 2,641,652 | +0.07(+0.10%) |
Apr 03, 2002 | 68.74 | 68.86 | 67.44 | 67.73 | 3,334,714 | -0.84(-1.22%) |
Apr 02, 2002 | 68.70 | 69.13 | 68.34 | 68.57 | 2,839,268 | -0.74(-1.06%) |
Apr 01, 2002 | 70.03 | 70.07 | 68.93 | 69.30 | 3,453,820 | -1.39(-1.97%) |
Mar 29, 2002 | 69.80 | 71.24 | 69.69 | 70.70 | 3,441,692 | +0.00(+0.00%) |
Mar 28, 2002 | 69.80 | 71.24 | 69.69 | 70.70 | 1,085,103 | +0.74(+1.06%) |
Mar 27, 2002 | 70.29 | 70.41 | 69.47 | 69.95 | 3,028,842 | +0.35(+0.51%) |
Mar 26, 2002 | 68.97 | 70.34 | 68.92 | 69.60 | 3,816,627 | +0.64(+0.93%) |
Mar 25, 2002 | 70.38 | 70.65 | 68.89 | 68.96 | 3,124,331 | -1.33(-1.89%) |
Mar 22, 2002 | 70.54 | 71.17 | 69.91 | 70.29 | 2,630,673 | -0.49(-0.69%) |
Mar 21, 2002 | 70.11 | 71.28 | 69.48 | 70.77 | 2,992,332 | +0.39(+0.56%) |
Mar 20, 2002 | 70.85 | 71.40 | 70.11 | 70.38 | 3,201,948 | -0.94(-1.32%) |
Mar 19, 2002 | 71.24 | 71.60 | 70.74 | 71.32 | 4,867,007 | +1.45(+2.07%) |
Mar 18, 2002 | 70.50 | 71.28 | 69.72 | 69.87 | 3,315,309 | -0.63(-0.89%) |
Mar 15, 2002 | 69.68 | 70.52 | 69.13 | 70.50 | 2,432,418 | +1.25(+1.81%) |
Mar 14, 2002 | 68.94 | 69.40 | 68.31 | 69.25 | 2,370,631 | +0.31(+0.45%) |
Mar 13, 2002 | 70.34 | 70.34 | 68.64 | 68.93 | 3,582,755 | -1.41(-2.00%) |
Mar 12, 2002 | 69.95 | 70.98 | 69.71 | 70.34 | 3,396,245 | -0.70(-0.99%) |
Mar 11, 2002 | 70.73 | 71.68 | 70.22 | 71.05 | 2,854,332 | +0.32(+0.45%) |
Mar 08, 2002 | 70.66 | 71.75 | 69.81 | 70.73 | 4,515,944 | +0.26(+0.37%) |
Mar 07, 2002 | 71.60 | 72.26 | 69.95 | 70.47 | 4,173,179 | -0.71(-1.00%) |
Mar 06, 2002 | 70.58 | 71.68 | 69.56 | 71.18 | 6,592,960 | +1.06(+1.51%) |
Mar 05, 2002 | 69.72 | 70.91 | 69.01 | 70.12 | 5,868,111 | +0.33(+0.47%) |
Mar 04, 2002 | 66.15 | 70.11 | 66.04 | 69.80 | 6,064,578 | +4.41(+6.74%) |
Mar 01, 2002 | 63.84 | 65.53 | 63.33 | 65.39 | 4,684,710 | +1.98(+3.13%) |
Feb 28, 2002 | 63.61 | 64.63 | 63.18 | 63.40 | 3,434,798 | +0.04(+0.06%) |
Feb 27, 2002 | 64.27 | 65.17 | 62.86 | 63.36 | 4,347,562 | -0.40(-0.63%) |
Feb 26, 2002 | 64.20 | 64.82 | 63.25 | 63.76 | 3,539,862 | -0.44(-0.68%) |
Feb 25, 2002 | 62.43 | 64.23 | 61.71 | 64.20 | 4,701,561 | +2.32(+3.75%) |
Feb 22, 2002 | 62.26 | 62.28 | 60.90 | 61.88 | 5,524,452 | -0.37(-0.59%) |
Feb 21, 2002 | 62.75 | 64.86 | 61.96 | 62.25 | 5,031,815 | -0.89(-1.40%) |
Feb 20, 2002 | 61.49 | 63.14 | 60.72 | 63.14 | 6,440,024 | +1.68(+2.74%) |
Feb 19, 2002 | 64.83 | 64.84 | 61.22 | 61.45 | 7,915,892 | -3.38(-5.21%) |
Feb 18, 2002 | 66.67 | 66.67 | 64.71 | 64.83 | 4,707,305 | +0.00(+0.00%) |
Feb 15, 2002 | 66.67 | 66.67 | 64.71 | 64.83 | 4,702,710 | -1.84(-2.76%) |
Feb 14, 2002 | 66.94 | 67.76 | 66.27 | 66.67 | 4,564,072 | +0.42(+0.63%) |
Feb 13, 2002 | 65.60 | 66.89 | 65.59 | 66.25 | 3,215,735 | +0.85(+1.29%) |
Feb 12, 2002 | 66.35 | 66.36 | 65.39 | 65.41 | 2,871,183 | -1.06(-1.59%) |
Feb 11, 2002 | 65.10 | 66.57 | 64.70 | 66.47 | 3,210,246 | +0.82(+1.25%) |
Feb 08, 2002 | 64.16 | 66.19 | 63.95 | 65.64 | 4,886,411 | +2.11(+3.32%) |
Feb 07, 2002 | 64.23 | 65.31 | 62.80 | 63.54 | 5,229,304 | -0.62(-0.96%) |
Feb 06, 2002 | 63.53 | 64.47 | 62.75 | 64.16 | 5,608,835 | +0.67(+1.06%) |
Feb 05, 2002 | 64.08 | 64.67 | 63.07 | 63.48 | 4,455,689 | -1.14(-1.77%) |
Feb 04, 2002 | 65.96 | 66.19 | 63.84 | 64.63 | 6,214,961 | -2.27(-3.40%) |
Feb 01, 2002 | 67.75 | 67.76 | 66.69 | 66.90 | 3,649,010 | -1.24(-1.82%) |
Jan 31, 2002 | 67.76 | 68.31 | 66.32 | 68.13 | 5,103,304 | +0.77(+1.14%) |
Jan 30, 2002 | 66.18 | 67.44 | 63.92 | 67.37 | 8,597,082 | +1.19(+1.80%) |
Jan 29, 2002 | 69.56 | 69.56 | 65.53 | 66.18 | 7,080,107 | -2.64(-3.84%) |
Jan 28, 2002 | 69.33 | 69.69 | 68.07 | 68.82 | 3,556,458 | +0.43(+0.63%) |
Jan 25, 2002 | 66.89 | 69.47 | 66.86 | 68.39 | 5,788,707 | +1.41(+2.11%) |
Jan 24, 2002 | 68.93 | 70.10 | 66.63 | 66.98 | 5,465,218 | -1.37(-2.01%) |
Jan 23, 2002 | 68.23 | 69.23 | 67.19 | 68.35 | 3,861,180 | +0.21(+0.31%) |
Jan 22, 2002 | 69.91 | 70.22 | 67.96 | 68.13 | 4,006,967 | -1.75(-2.50%) |
Jan 21, 2002 | 69.72 | 70.34 | 69.10 | 69.88 | 3,451,394 | +0.00(+0.00%) |
Jan 18, 2002 | 69.72 | 70.34 | 69.10 | 69.88 | 3,445,011 | -0.51(-0.72%) |
Jan 17, 2002 | 70.07 | 71.28 | 69.80 | 70.39 | 3,862,840 | +0.96(+1.39%) |
Jan 16, 2002 | 69.72 | 70.30 | 68.96 | 69.43 | 4,272,243 | -0.99(-1.41%) |
Jan 15, 2002 | 70.66 | 71.28 | 70.11 | 70.42 | 3,544,713 | -0.05(-0.08%) |
Jan 14, 2002 | 71.28 | 71.29 | 69.88 | 70.48 | 3,992,414 | -0.92(-1.29%) |
Jan 11, 2002 | 72.89 | 72.89 | 71.06 | 71.40 | 4,574,029 | -1.45(-1.99%) |
Jan 10, 2002 | 73.44 | 73.79 | 72.54 | 72.85 | 3,950,542 | +0.20(+0.27%) |