Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 62.39 | 63.99 | 62.39 | 63.77 | 8,414,397 | +1.39(+2.22%) |
Apr 29, 2002 | 62.77 | 63.05 | 62.11 | 62.39 | 272,348 | -0.61(-0.96%) |
Apr 26, 2002 | 63.35 | 63.59 | 62.74 | 63.00 | 253,662 | -0.17(-0.27%) |
Apr 25, 2002 | 64.17 | 64.17 | 62.60 | 63.17 | 538,431 | -0.88(-1.37%) |
Apr 24, 2002 | 64.23 | 64.87 | 64.04 | 64.04 | 517,955 | -0.08(-0.13%) |
Apr 23, 2002 | 64.48 | 64.61 | 63.95 | 64.12 | 621,121 | -0.36(-0.55%) |
Apr 22, 2002 | 64.61 | 65.15 | 64.36 | 64.48 | 338,589 | -0.43(-0.66%) |
Apr 19, 2002 | 64.61 | 65.24 | 64.49 | 64.91 | 491,772 | +0.38(+0.60%) |
Apr 18, 2002 | 64.53 | 64.88 | 64.27 | 64.53 | 708,286 | +0.00(+0.00%) |
Apr 17, 2002 | 64.88 | 65.44 | 64.35 | 64.53 | 664,647 | -0.31(-0.48%) |
Apr 16, 2002 | 64.74 | 65.37 | 64.35 | 64.84 | 514,822 | +0.27(+0.42%) |
Apr 15, 2002 | 65.79 | 66.27 | 64.26 | 64.57 | 849,943 | -1.22(-1.86%) |
Apr 12, 2002 | 65.78 | 66.49 | 65.53 | 65.79 | 1,380,990 | +0.91(+1.40%) |
Apr 11, 2002 | 64.18 | 65.22 | 64.00 | 64.88 | 1,063,548 | +0.71(+1.10%) |
Apr 10, 2002 | 63.72 | 64.48 | 63.52 | 64.18 | 989,474 | +0.86(+1.35%) |
Apr 09, 2002 | 63.54 | 64.17 | 63.10 | 63.32 | 1,596,609 | +2.31(+3.79%) |
Apr 08, 2002 | 60.52 | 61.76 | 60.28 | 61.00 | 316,658 | +0.17(+0.28%) |
Apr 05, 2002 | 60.86 | 61.59 | 60.64 | 60.83 | 324,938 | +0.55(+0.92%) |
Apr 04, 2002 | 59.67 | 60.44 | 59.46 | 60.28 | 470,624 | +0.61(+1.02%) |
Apr 03, 2002 | 61.05 | 61.05 | 59.21 | 59.67 | 836,628 | -1.38(-2.25%) |
Apr 02, 2002 | 60.41 | 62.13 | 60.19 | 61.05 | 487,632 | +0.52(+0.86%) |
Apr 01, 2002 | 61.17 | 61.17 | 59.48 | 60.53 | 650,549 | -0.63(-1.02%) |
Mar 29, 2002 | 61.76 | 62.20 | 60.94 | 61.16 | 431,909 | +0.00(+0.00%) |
Mar 28, 2002 | 61.76 | 62.20 | 60.94 | 61.16 | 431,909 | -0.30(-0.49%) |
Mar 27, 2002 | 60.15 | 61.72 | 59.88 | 61.46 | 577,482 | +1.59(+2.66%) |
Mar 26, 2002 | 58.76 | 60.26 | 58.76 | 59.87 | 375,738 | +0.95(+1.61%) |
Mar 25, 2002 | 60.24 | 60.24 | 57.64 | 58.92 | 1,020,021 | -1.31(-2.18%) |
Mar 22, 2002 | 60.37 | 60.37 | 59.75 | 60.24 | 748,791 | -0.13(-0.22%) |
Mar 21, 2002 | 61.10 | 61.13 | 60.15 | 60.37 | 866,056 | -0.91(-1.49%) |
Mar 20, 2002 | 62.25 | 62.50 | 61.20 | 61.28 | 479,687 | -1.60(-2.54%) |
Mar 19, 2002 | 63.24 | 63.66 | 62.67 | 62.88 | 253,438 | -0.36(-0.57%) |
Mar 18, 2002 | 63.45 | 64.21 | 62.64 | 63.24 | 523,326 | -0.11(-0.17%) |
Mar 15, 2002 | 61.93 | 63.36 | 61.80 | 63.35 | 709,741 | +1.64(+2.65%) |
Mar 14, 2002 | 61.61 | 62.10 | 61.46 | 61.71 | 806,976 | +0.10(+0.16%) |
Mar 13, 2002 | 62.46 | 62.46 | 61.35 | 61.61 | 368,577 | -0.85(-1.36%) |
Mar 12, 2002 | 62.05 | 62.50 | 61.84 | 62.46 | 445,112 | +0.39(+0.63%) |
Mar 11, 2002 | 62.18 | 62.47 | 61.79 | 62.07 | 250,865 | -0.12(-0.19%) |
Mar 08, 2002 | 62.56 | 62.93 | 61.90 | 62.18 | 417,474 | +0.34(+0.55%) |
Mar 07, 2002 | 62.33 | 62.33 | 61.22 | 61.84 | 866,727 | -0.48(-0.77%) |
Mar 06, 2002 | 62.39 | 62.56 | 61.80 | 62.33 | 379,990 | +0.16(+0.26%) |
Mar 05, 2002 | 61.40 | 62.47 | 61.24 | 62.17 | 818,613 | +0.47(+0.77%) |
Mar 04, 2002 | 61.49 | 62.06 | 61.04 | 61.69 | 625,597 | +0.90(+1.48%) |
Mar 01, 2002 | 59.79 | 61.00 | 59.43 | 60.79 | 538,655 | +0.80(+1.34%) |
Feb 28, 2002 | 60.15 | 60.77 | 59.52 | 59.99 | 870,643 | +0.08(+0.13%) |
Feb 27, 2002 | 58.63 | 60.08 | 58.31 | 59.91 | 959,375 | +1.54(+2.63%) |
Feb 26, 2002 | 58.90 | 58.99 | 57.91 | 58.37 | 405,838 | -0.08(-0.14%) |
Feb 25, 2002 | 58.31 | 58.70 | 57.93 | 58.45 | 294,615 | +0.63(+1.08%) |
Feb 22, 2002 | 57.33 | 58.10 | 57.33 | 57.82 | 370,255 | +0.47(+0.83%) |
Feb 21, 2002 | 57.91 | 58.23 | 57.08 | 57.35 | 323,484 | -0.89(-1.53%) |
Feb 20, 2002 | 57.96 | 58.36 | 57.20 | 58.24 | 280,181 | +0.36(+0.62%) |
Feb 19, 2002 | 57.87 | 58.81 | 57.73 | 57.89 | 336,911 | -0.48(-0.83%) |
Feb 18, 2002 | 59.57 | 59.57 | 57.51 | 58.37 | 744,987 | +0.00(+0.00%) |
Feb 15, 2002 | 59.57 | 59.57 | 57.51 | 58.37 | 718,692 | -0.97(-1.64%) |
Feb 14, 2002 | 58.63 | 59.42 | 57.91 | 59.34 | 394,984 | +0.49(+0.84%) |
Feb 13, 2002 | 57.87 | 59.25 | 57.87 | 58.85 | 471,855 | +0.95(+1.64%) |
Feb 12, 2002 | 58.63 | 58.76 | 57.38 | 57.90 | 298,532 | -0.50(-0.86%) |
Feb 11, 2002 | 57.55 | 58.62 | 57.45 | 58.40 | 334,114 | +0.86(+1.49%) |
Feb 08, 2002 | 56.84 | 57.55 | 56.48 | 57.55 | 681,208 | +1.21(+2.14%) |
Feb 07, 2002 | 56.35 | 56.39 | 55.95 | 56.34 | 707,615 | -0.43(-0.76%) |
Feb 06, 2002 | 57.22 | 57.50 | 56.48 | 56.77 | 1,194,240 | -0.70(-1.21%) |
Feb 05, 2002 | 58.54 | 58.67 | 57.26 | 57.47 | 898,953 | -1.29(-2.19%) |
Feb 04, 2002 | 60.22 | 60.33 | 58.63 | 58.75 | 324,491 | -1.24(-2.07%) |
Feb 01, 2002 | 59.88 | 60.57 | 59.52 | 59.99 | 454,735 | +0.12(+0.19%) |
Jan 31, 2002 | 59.57 | 60.11 | 58.98 | 59.88 | 585,203 | +0.29(+0.49%) |
Jan 30, 2002 | 58.27 | 60.41 | 57.20 | 59.58 | 834,502 | +1.07(+1.83%) |
Jan 29, 2002 | 58.94 | 59.88 | 58.11 | 58.51 | 661,514 | -0.46(-0.77%) |
Jan 28, 2002 | 58.76 | 59.43 | 58.66 | 58.97 | 456,861 | -0.07(-0.12%) |
Jan 25, 2002 | 57.22 | 59.43 | 57.06 | 59.04 | 1,211,695 | +1.77(+3.09%) |
Jan 24, 2002 | 57.03 | 57.33 | 56.53 | 57.27 | 534,179 | +0.25(+0.44%) |
Jan 23, 2002 | 57.69 | 58.09 | 56.90 | 57.02 | 537,424 | -0.97(-1.68%) |
Jan 22, 2002 | 57.82 | 58.67 | 57.51 | 57.99 | 529,144 | +0.07(+0.12%) |
Jan 21, 2002 | 57.06 | 58.07 | 56.93 | 57.92 | 359,290 | +0.00(+0.00%) |
Jan 18, 2002 | 57.06 | 58.07 | 56.93 | 57.92 | 359,290 | +0.77(+1.34%) |
Jan 17, 2002 | 57.24 | 57.47 | 56.57 | 57.15 | 281,412 | -0.03(-0.05%) |
Jan 16, 2002 | 57.26 | 58.34 | 56.93 | 57.18 | 145,461 | -0.08(-0.14%) |
Jan 15, 2002 | 57.04 | 57.33 | 56.62 | 57.26 | 482,149 | +0.84(+1.49%) |
Jan 14, 2002 | 57.47 | 57.47 | 56.08 | 56.42 | 924,017 | -1.21(-2.09%) |
Jan 11, 2002 | 54.35 | 58.09 | 54.35 | 57.63 | 1,306,693 | +2.04(+3.67%) |
Jan 10, 2002 | 52.77 | 55.93 | 52.76 | 55.59 | 1,030,539 | +0.43(+0.78%) |