Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 62.39 | 63.99 | 62.39 | 63.78 | 8,414,126 | +1.39(+2.22%) |
Apr 29, 2002 | 62.78 | 63.05 | 62.11 | 62.39 | 272,340 | -0.61(-0.96%) |
Apr 26, 2002 | 63.35 | 63.59 | 62.74 | 63.00 | 253,654 | -0.17(-0.27%) |
Apr 25, 2002 | 64.17 | 64.17 | 62.61 | 63.17 | 538,414 | -0.88(-1.37%) |
Apr 24, 2002 | 64.23 | 64.87 | 64.05 | 64.05 | 517,938 | -0.08(-0.13%) |
Apr 23, 2002 | 64.48 | 64.61 | 63.96 | 64.13 | 621,101 | -0.36(-0.55%) |
Apr 22, 2002 | 64.62 | 65.15 | 64.36 | 64.48 | 338,579 | -0.43(-0.66%) |
Apr 19, 2002 | 64.62 | 65.24 | 64.49 | 64.91 | 491,756 | +0.38(+0.60%) |
Apr 18, 2002 | 64.53 | 64.89 | 64.27 | 64.53 | 708,263 | +0.00(+0.00%) |
Apr 17, 2002 | 64.89 | 65.44 | 64.35 | 64.53 | 664,626 | -0.31(-0.48%) |
Apr 16, 2002 | 64.74 | 65.38 | 64.35 | 64.84 | 514,805 | +0.27(+0.42%) |
Apr 15, 2002 | 65.80 | 66.27 | 64.26 | 64.57 | 849,916 | -1.22(-1.86%) |
Apr 12, 2002 | 65.78 | 66.49 | 65.53 | 65.80 | 1,380,946 | +0.91(+1.40%) |
Apr 11, 2002 | 64.18 | 65.22 | 64.00 | 64.89 | 1,063,514 | +0.71(+1.10%) |
Apr 10, 2002 | 63.72 | 64.48 | 63.53 | 64.18 | 989,443 | +0.86(+1.35%) |
Apr 09, 2002 | 63.54 | 64.17 | 63.11 | 63.32 | 1,596,558 | +2.31(+3.79%) |
Apr 08, 2002 | 60.52 | 61.76 | 60.28 | 61.01 | 316,648 | +0.17(+0.28%) |
Apr 05, 2002 | 60.86 | 61.60 | 60.64 | 60.84 | 324,928 | +0.55(+0.92%) |
Apr 04, 2002 | 59.67 | 60.44 | 59.46 | 60.28 | 470,609 | +0.61(+1.02%) |
Apr 03, 2002 | 61.05 | 61.05 | 59.21 | 59.67 | 836,601 | -1.38(-2.25%) |
Apr 02, 2002 | 60.42 | 62.13 | 60.19 | 61.05 | 487,616 | +0.52(+0.86%) |
Apr 01, 2002 | 61.17 | 61.17 | 59.48 | 60.53 | 650,528 | -0.63(-1.02%) |
Mar 29, 2002 | 61.76 | 62.20 | 60.94 | 61.16 | 431,895 | +0.00(+0.00%) |
Mar 28, 2002 | 61.76 | 62.20 | 60.94 | 61.16 | 431,895 | -0.30(-0.49%) |
Mar 27, 2002 | 60.15 | 61.72 | 59.88 | 61.46 | 577,464 | +1.59(+2.66%) |
Mar 26, 2002 | 58.76 | 60.26 | 58.76 | 59.87 | 375,726 | +0.95(+1.61%) |
Mar 25, 2002 | 60.24 | 60.24 | 57.65 | 58.92 | 1,019,989 | -1.31(-2.18%) |
Mar 22, 2002 | 60.37 | 60.37 | 59.76 | 60.24 | 748,767 | -0.13(-0.22%) |
Mar 21, 2002 | 61.10 | 61.13 | 60.15 | 60.37 | 866,028 | -0.91(-1.49%) |
Mar 20, 2002 | 62.25 | 62.50 | 61.20 | 61.28 | 479,672 | -1.60(-2.54%) |
Mar 19, 2002 | 63.24 | 63.66 | 62.67 | 62.88 | 253,430 | -0.36(-0.57%) |
Mar 18, 2002 | 63.46 | 64.21 | 62.64 | 63.24 | 523,309 | -0.11(-0.17%) |
Mar 15, 2002 | 61.94 | 63.37 | 61.80 | 63.35 | 709,718 | +1.64(+2.65%) |
Mar 14, 2002 | 61.61 | 62.11 | 61.46 | 61.71 | 806,950 | +0.10(+0.16%) |
Mar 13, 2002 | 62.46 | 62.46 | 61.35 | 61.61 | 368,565 | -0.85(-1.36%) |
Mar 12, 2002 | 62.05 | 62.50 | 61.85 | 62.46 | 445,098 | +0.39(+0.63%) |
Mar 11, 2002 | 62.19 | 62.47 | 61.79 | 62.07 | 250,857 | -0.12(-0.19%) |
Mar 08, 2002 | 62.56 | 62.94 | 61.90 | 62.19 | 417,461 | +0.34(+0.55%) |
Mar 07, 2002 | 62.33 | 62.33 | 61.22 | 61.85 | 866,699 | -0.48(-0.77%) |
Mar 06, 2002 | 62.39 | 62.56 | 61.80 | 62.33 | 379,978 | +0.16(+0.26%) |
Mar 05, 2002 | 61.40 | 62.47 | 61.24 | 62.17 | 818,587 | +0.47(+0.77%) |
Mar 04, 2002 | 61.49 | 62.06 | 61.04 | 61.69 | 625,576 | +0.90(+1.48%) |
Mar 01, 2002 | 59.79 | 61.00 | 59.43 | 60.79 | 538,638 | +0.80(+1.34%) |
Feb 28, 2002 | 60.15 | 60.77 | 59.52 | 59.99 | 870,615 | +0.08(+0.13%) |
Feb 27, 2002 | 58.63 | 60.09 | 58.32 | 59.91 | 959,344 | +1.54(+2.63%) |
Feb 26, 2002 | 58.90 | 59.00 | 57.91 | 58.37 | 405,824 | -0.08(-0.14%) |
Feb 25, 2002 | 58.32 | 58.70 | 57.93 | 58.45 | 294,606 | +0.63(+1.08%) |
Feb 22, 2002 | 57.33 | 58.10 | 57.33 | 57.82 | 370,243 | +0.47(+0.83%) |
Feb 21, 2002 | 57.91 | 58.23 | 57.08 | 57.35 | 323,473 | -0.89(-1.53%) |
Feb 20, 2002 | 57.96 | 58.36 | 57.20 | 58.24 | 280,172 | +0.36(+0.62%) |
Feb 19, 2002 | 57.87 | 58.81 | 57.74 | 57.89 | 336,900 | -0.48(-0.83%) |
Feb 18, 2002 | 59.57 | 59.57 | 57.51 | 58.37 | 744,963 | +0.00(+0.00%) |
Feb 15, 2002 | 59.57 | 59.57 | 57.51 | 58.37 | 718,669 | -0.97(-1.64%) |
Feb 14, 2002 | 58.63 | 59.42 | 57.91 | 59.34 | 394,971 | +0.49(+0.84%) |
Feb 13, 2002 | 57.87 | 59.25 | 57.87 | 58.85 | 471,840 | +0.95(+1.64%) |
Feb 12, 2002 | 58.63 | 58.76 | 57.38 | 57.91 | 298,522 | -0.50(-0.86%) |
Feb 11, 2002 | 57.55 | 58.62 | 57.45 | 58.41 | 334,103 | +0.86(+1.49%) |
Feb 08, 2002 | 56.84 | 57.55 | 56.48 | 57.55 | 681,186 | +1.21(+2.14%) |
Feb 07, 2002 | 56.35 | 56.39 | 55.95 | 56.34 | 707,592 | -0.43(-0.76%) |
Feb 06, 2002 | 57.22 | 57.50 | 56.48 | 56.77 | 1,194,201 | -0.70(-1.21%) |
Feb 05, 2002 | 58.54 | 58.67 | 57.26 | 57.47 | 898,924 | -1.29(-2.19%) |
Feb 04, 2002 | 60.22 | 60.33 | 58.63 | 58.75 | 324,480 | -1.24(-2.07%) |