Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 65.00 | 66.45 | 63.79 | 64.33 | 350,800 | -0.67(-1.03%) |
Apr 29, 2002 | 64.15 | 65.02 | 64.00 | 65.00 | 416,900 | +0.70(+1.09%) |
Apr 26, 2002 | 64.02 | 65.04 | 63.82 | 64.30 | 508,500 | -0.15(-0.23%) |
Apr 25, 2002 | 66.00 | 66.01 | 63.97 | 64.45 | 625,400 | -1.55(-2.35%) |
Apr 24, 2002 | 66.20 | 66.95 | 65.75 | 66.00 | 395,100 | -0.09(-0.14%) |
Apr 23, 2002 | 66.25 | 66.62 | 65.70 | 66.09 | 9,530,000 | -0.09(-0.14%) |
Apr 22, 2002 | 64.34 | 66.25 | 64.32 | 66.18 | 1,048,900 | +1.68(+2.60%) |
Apr 19, 2002 | 63.70 | 64.75 | 63.66 | 64.50 | 609,300 | +0.76(+1.19%) |
Apr 18, 2002 | 63.80 | 63.95 | 62.73 | 63.74 | 424,500 | -0.08(-0.13%) |
Apr 17, 2002 | 64.05 | 64.90 | 63.33 | 63.82 | 902,400 | +0.55(+0.87%) |
Apr 16, 2002 | 60.30 | 63.33 | 60.00 | 63.27 | 2,152,100 | +4.88(+8.36%) |
Apr 15, 2002 | 59.95 | 59.95 | 58.09 | 58.39 | 649,200 | -1.56(-2.60%) |
Apr 12, 2002 | 59.00 | 59.96 | 59.00 | 59.95 | 404,400 | +1.05(+1.78%) |
Apr 11, 2002 | 58.90 | 59.58 | 58.20 | 58.90 | 765,900 | +0.00(+0.00%) |
Apr 10, 2002 | 61.75 | 61.76 | 57.25 | 58.90 | 2,194,200 | -3.30(-5.31%) |
Apr 09, 2002 | 63.05 | 63.40 | 62.19 | 62.20 | 632,500 | -0.80(-1.27%) |
Apr 08, 2002 | 61.60 | 63.00 | 60.75 | 63.00 | 301,400 | +1.20(+1.94%) |
Apr 05, 2002 | 60.40 | 61.90 | 60.40 | 61.80 | 519,400 | +1.50(+2.49%) |
Apr 04, 2002 | 59.70 | 60.38 | 59.59 | 60.30 | 432,800 | +0.70(+1.17%) |
Apr 03, 2002 | 59.03 | 60.05 | 58.67 | 59.60 | 459,200 | +0.77(+1.31%) |
Apr 02, 2002 | 60.25 | 60.25 | 58.83 | 58.83 | 448,800 | -1.41(-2.34%) |
Apr 01, 2002 | 59.90 | 60.25 | 58.55 | 60.24 | 821,800 | +0.15(+0.25%) |
Mar 29, 2002 | 60.40 | 60.71 | 59.90 | 60.09 | 838,500 | +0.00(+0.00%) |
Mar 28, 2002 | 60.40 | 60.71 | 59.90 | 60.09 | 838,500 | -0.26(-0.43%) |
Mar 27, 2002 | 61.50 | 62.10 | 59.30 | 60.35 | 891,000 | -1.19(-1.93%) |
Mar 26, 2002 | 60.30 | 61.54 | 59.86 | 61.54 | 872,700 | +1.17(+1.94%) |
Mar 25, 2002 | 60.05 | 61.15 | 59.70 | 60.37 | 899,200 | +0.54(+0.90%) |
Mar 22, 2002 | 61.29 | 61.29 | 57.40 | 59.83 | 1,921,400 | -1.47(-2.40%) |
Mar 21, 2002 | 64.40 | 64.43 | 60.70 | 61.30 | 1,187,100 | -2.60(-4.07%) |
Mar 20, 2002 | 66.45 | 66.45 | 63.52 | 63.90 | 1,875,500 | -2.00(-3.03%) |
Mar 19, 2002 | 64.40 | 66.10 | 64.29 | 65.90 | 583,500 | +1.66(+2.58%) |
Mar 18, 2002 | 64.80 | 64.87 | 62.52 | 64.24 | 524,000 | -0.63(-0.97%) |
Mar 15, 2002 | 64.52 | 65.50 | 60.50 | 64.87 | 1,147,100 | +0.18(+0.28%) |
Mar 14, 2002 | 65.67 | 65.90 | 64.26 | 64.69 | 420,000 | -0.78(-1.19%) |
Mar 13, 2002 | 67.20 | 67.20 | 65.40 | 65.47 | 451,600 | -1.60(-2.39%) |
Mar 12, 2002 | 67.72 | 68.10 | 66.98 | 67.07 | 555,800 | -0.01(-0.01%) |
Mar 11, 2002 | 65.58 | 67.88 | 65.02 | 67.08 | 415,300 | +1.48(+2.26%) |
Mar 08, 2002 | 66.67 | 67.34 | 65.56 | 65.60 | 394,100 | -1.01(-1.52%) |
Mar 07, 2002 | 66.50 | 66.98 | 65.75 | 66.61 | 635,900 | +1.24(+1.90%) |
Mar 06, 2002 | 63.85 | 65.50 | 63.71 | 65.37 | 482,500 | +1.32(+2.06%) |
Mar 05, 2002 | 65.40 | 65.41 | 64.04 | 64.05 | 464,600 | -1.58(-2.41%) |
Mar 04, 2002 | 62.90 | 65.85 | 62.90 | 65.63 | 814,800 | +2.73(+4.34%) |
Mar 01, 2002 | 62.95 | 63.01 | 62.58 | 62.90 | 293,700 | -0.03(-0.05%) |
Feb 28, 2002 | 62.35 | 63.30 | 62.26 | 62.93 | 564,400 | +0.68(+1.09%) |
Feb 27, 2002 | 63.18 | 63.44 | 61.90 | 62.25 | 367,200 | -0.89(-1.41%) |
Feb 26, 2002 | 62.45 | 64.25 | 62.41 | 63.14 | 650,600 | +1.38(+2.23%) |
Feb 25, 2002 | 61.40 | 62.20 | 61.40 | 61.76 | 652,000 | +0.28(+0.46%) |
Feb 22, 2002 | 61.45 | 62.00 | 60.78 | 61.48 | 419,200 | -0.22(-0.36%) |
Feb 21, 2002 | 60.80 | 62.75 | 60.63 | 61.70 | 888,600 | +1.70(+2.83%) |
Feb 20, 2002 | 59.50 | 60.11 | 59.07 | 60.00 | 514,100 | +0.82(+1.39%) |
Feb 19, 2002 | 59.15 | 60.12 | 58.98 | 59.18 | 438,600 | +0.19(+0.32%) |
Feb 18, 2002 | 59.40 | 59.45 | 58.86 | 58.99 | 279,200 | +0.00(+0.00%) |
Feb 15, 2002 | 59.40 | 59.45 | 58.86 | 58.99 | 420,000 | -0.37(-0.62%) |
Feb 14, 2002 | 59.10 | 59.50 | 59.00 | 59.36 | 329,500 | -0.39(-0.65%) |
Feb 13, 2002 | 60.40 | 60.59 | 59.59 | 59.75 | 404,600 | -0.31(-0.52%) |
Feb 12, 2002 | 59.98 | 60.18 | 59.05 | 60.06 | 821,400 | +0.33(+0.55%) |
Feb 11, 2002 | 57.20 | 60.00 | 57.20 | 59.73 | 1,061,700 | +3.13(+5.53%) |
Feb 08, 2002 | 56.45 | 57.75 | 56.16 | 56.60 | 1,604,500 | +1.89(+3.45%) |
Feb 07, 2002 | 55.06 | 55.06 | 54.50 | 54.71 | 507,800 | -0.36(-0.65%) |
Feb 06, 2002 | 54.35 | 55.41 | 53.80 | 55.07 | 769,700 | +0.68(+1.25%) |
Feb 05, 2002 | 54.40 | 54.60 | 53.96 | 54.39 | 355,800 | -0.06(-0.11%) |
Feb 04, 2002 | 54.71 | 55.21 | 54.21 | 54.45 | 277,200 | -0.26(-0.48%) |