Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 69.79 | 71.24 | 69.68 | 70.69 | 3,442,039 | +0.00(+0.00%) |
Mar 28, 2002 | 69.79 | 71.24 | 69.68 | 70.69 | 1,085,212 | +0.74(+1.06%) |
Mar 27, 2002 | 70.28 | 70.40 | 69.47 | 69.94 | 3,029,147 | +0.35(+0.51%) |
Mar 26, 2002 | 68.97 | 70.34 | 68.91 | 69.59 | 3,817,012 | +0.64(+0.93%) |
Mar 25, 2002 | 70.38 | 70.64 | 68.89 | 68.95 | 3,124,646 | -1.33(-1.89%) |
Mar 22, 2002 | 70.53 | 71.16 | 69.91 | 70.28 | 2,630,938 | -0.49(-0.69%) |
Mar 21, 2002 | 70.10 | 71.28 | 69.47 | 70.77 | 2,992,633 | +0.39(+0.56%) |
Mar 20, 2002 | 70.85 | 71.39 | 70.10 | 70.38 | 3,202,271 | -0.94(-1.32%) |
Mar 19, 2002 | 71.24 | 71.59 | 70.73 | 71.32 | 4,867,498 | +1.45(+2.07%) |
Mar 18, 2002 | 70.49 | 71.28 | 69.71 | 69.87 | 3,315,643 | -0.63(-0.89%) |
Mar 15, 2002 | 69.67 | 70.52 | 69.12 | 70.49 | 2,432,663 | +1.25(+1.81%) |
Mar 14, 2002 | 68.93 | 69.40 | 68.30 | 69.24 | 2,370,870 | +0.31(+0.45%) |
Mar 13, 2002 | 70.34 | 70.34 | 68.64 | 68.93 | 3,583,116 | -1.41(-2.00%) |
Mar 12, 2002 | 69.94 | 70.97 | 69.70 | 70.34 | 3,396,587 | -0.70(-0.99%) |
Mar 11, 2002 | 70.72 | 71.67 | 70.21 | 71.04 | 2,854,619 | +0.32(+0.45%) |
Mar 08, 2002 | 70.65 | 71.75 | 69.80 | 70.72 | 4,516,399 | +0.26(+0.37%) |
Mar 07, 2002 | 71.59 | 72.26 | 69.94 | 70.46 | 4,173,600 | -0.71(-1.00%) |
Mar 06, 2002 | 70.57 | 71.67 | 69.55 | 71.17 | 6,593,624 | +1.06(+1.51%) |
Mar 05, 2002 | 69.71 | 70.90 | 69.00 | 70.12 | 5,868,702 | +0.33(+0.47%) |
Mar 04, 2002 | 66.15 | 70.10 | 66.03 | 69.79 | 6,065,189 | +4.41(+6.75%) |
Mar 01, 2002 | 63.84 | 65.53 | 63.33 | 65.38 | 4,685,182 | +1.98(+3.13%) |
Feb 28, 2002 | 63.60 | 64.62 | 63.17 | 63.40 | 3,435,144 | +0.04(+0.06%) |
Feb 27, 2002 | 64.27 | 65.17 | 62.86 | 63.36 | 4,348,000 | -0.40(-0.63%) |
Feb 26, 2002 | 64.20 | 64.81 | 63.25 | 63.76 | 3,540,219 | -0.44(-0.68%) |
Feb 25, 2002 | 62.43 | 64.23 | 61.70 | 64.20 | 4,702,035 | +2.32(+3.75%) |
Feb 22, 2002 | 62.25 | 62.27 | 60.90 | 61.88 | 5,525,009 | -0.37(-0.59%) |
Feb 21, 2002 | 62.74 | 64.85 | 61.96 | 62.25 | 5,032,322 | -0.89(-1.40%) |
Feb 20, 2002 | 61.49 | 63.13 | 60.72 | 63.13 | 6,440,673 | +1.68(+2.74%) |
Feb 19, 2002 | 64.82 | 64.83 | 61.21 | 61.45 | 7,916,690 | -3.38(-5.21%) |
Feb 18, 2002 | 66.66 | 66.66 | 64.70 | 64.82 | 4,707,780 | +0.00(+0.00%) |
Feb 15, 2002 | 66.66 | 66.66 | 64.70 | 64.82 | 4,703,184 | -1.84(-2.76%) |
Feb 14, 2002 | 66.93 | 67.75 | 66.26 | 66.66 | 4,564,532 | +0.42(+0.63%) |
Feb 13, 2002 | 65.60 | 66.88 | 65.58 | 66.25 | 3,216,059 | +0.85(+1.29%) |
Feb 12, 2002 | 66.34 | 66.35 | 65.39 | 65.40 | 2,871,472 | -1.06(-1.59%) |
Feb 11, 2002 | 65.09 | 66.56 | 64.70 | 66.46 | 3,210,569 | +0.82(+1.25%) |
Feb 08, 2002 | 64.15 | 66.19 | 63.95 | 65.64 | 4,886,904 | +2.11(+3.32%) |
Feb 07, 2002 | 64.23 | 65.30 | 62.79 | 63.53 | 5,229,831 | -0.62(-0.96%) |
Feb 06, 2002 | 63.52 | 64.46 | 62.75 | 64.15 | 5,609,400 | +0.67(+1.06%) |
Feb 05, 2002 | 64.07 | 64.67 | 63.07 | 63.48 | 4,456,138 | -1.14(-1.77%) |
Feb 04, 2002 | 65.95 | 66.19 | 63.84 | 64.62 | 6,215,587 | -2.27(-3.40%) |
Feb 01, 2002 | 67.74 | 67.75 | 66.69 | 66.89 | 3,649,378 | -1.24(-1.82%) |
Jan 31, 2002 | 67.75 | 68.30 | 66.31 | 68.13 | 5,103,819 | +0.77(+1.14%) |
Jan 30, 2002 | 66.17 | 67.43 | 63.91 | 67.36 | 8,597,948 | +1.19(+1.80%) |
Jan 29, 2002 | 69.55 | 69.55 | 65.52 | 66.17 | 7,080,821 | -2.64(-3.84%) |
Jan 28, 2002 | 69.32 | 69.68 | 68.06 | 68.81 | 3,556,816 | +0.43(+0.63%) |
Jan 25, 2002 | 66.88 | 69.46 | 66.85 | 68.38 | 5,789,290 | +1.41(+2.11%) |
Jan 24, 2002 | 68.92 | 70.09 | 66.62 | 66.97 | 5,465,769 | -1.37(-2.01%) |
Jan 23, 2002 | 68.22 | 69.22 | 67.19 | 68.34 | 3,861,569 | +0.21(+0.31%) |
Jan 22, 2002 | 69.91 | 70.21 | 67.96 | 68.13 | 4,007,371 | -1.75(-2.50%) |
Jan 21, 2002 | 69.71 | 70.34 | 69.09 | 69.87 | 3,451,742 | +0.00(+0.00%) |
Jan 18, 2002 | 69.71 | 70.34 | 69.09 | 69.87 | 3,445,358 | -0.51(-0.72%) |
Jan 17, 2002 | 70.06 | 71.28 | 69.79 | 70.38 | 3,863,229 | +0.96(+1.39%) |
Jan 16, 2002 | 69.71 | 70.30 | 68.95 | 69.42 | 4,272,673 | -0.99(-1.41%) |
Jan 15, 2002 | 70.65 | 71.28 | 70.10 | 70.41 | 3,545,070 | -0.05(-0.08%) |
Jan 14, 2002 | 71.28 | 71.28 | 69.87 | 70.47 | 3,992,816 | -0.92(-1.29%) |
Jan 11, 2002 | 72.88 | 72.88 | 71.05 | 71.39 | 4,574,490 | -1.45(-1.99%) |