Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2002 | 59.43 | 60.34 | 59.34 | 59.69 | 9,317,657 | +0.35(+0.59%) |
Mar 27, 2002 | 59.54 | 59.57 | 58.83 | 59.34 | 9,761,803 | +0.28(+0.48%) |
Mar 26, 2002 | 59.44 | 60.66 | 58.71 | 59.06 | 14,190,369 | -0.38(-0.64%) |
Mar 25, 2002 | 60.72 | 61.21 | 59.40 | 59.43 | 10,938,816 | -1.17(-1.93%) |
Mar 22, 2002 | 61.12 | 61.24 | 60.30 | 60.60 | 9,597,143 | -0.68(-1.11%) |
Mar 21, 2002 | 60.66 | 61.28 | 60.09 | 61.28 | 8,909,231 | +0.73(+1.21%) |
Mar 20, 2002 | 61.35 | 61.35 | 60.54 | 60.55 | 8,440,517 | -1.14(-1.85%) |
Mar 19, 2002 | 61.32 | 62.01 | 61.12 | 61.69 | 8,040,977 | +0.65(+1.07%) |
Mar 18, 2002 | 61.47 | 62.35 | 60.97 | 61.04 | 9,236,983 | -0.25(-0.41%) |
Mar 15, 2002 | 61.15 | 61.67 | 60.60 | 61.29 | 18,929,960 | +0.11(+0.18%) |
Mar 14, 2002 | 61.42 | 61.95 | 61.17 | 61.18 | 9,296,748 | -0.33(-0.54%) |
Mar 13, 2002 | 62.15 | 62.36 | 61.24 | 61.51 | 11,167,598 | -0.76(-1.22%) |
Mar 12, 2002 | 60.56 | 62.47 | 60.55 | 62.27 | 19,270,082 | +1.87(+3.10%) |
Mar 11, 2002 | 59.89 | 60.82 | 59.46 | 60.40 | 15,053,048 | +0.09(+0.14%) |
Mar 08, 2002 | 60.16 | 61.60 | 60.16 | 60.31 | 18,690,026 | +0.79(+1.33%) |
Mar 07, 2002 | 61.58 | 61.70 | 59.25 | 59.52 | 19,117,794 | -1.49(-2.44%) |
Mar 06, 2002 | 60.35 | 61.46 | 60.12 | 61.01 | 13,394,775 | +0.36(+0.60%) |
Mar 05, 2002 | 59.83 | 61.12 | 59.78 | 60.65 | 13,176,448 | -0.13(-0.22%) |
Mar 04, 2002 | 59.31 | 61.14 | 59.19 | 60.78 | 18,761,990 | +1.65(+2.80%) |
Mar 01, 2002 | 56.59 | 59.17 | 56.53 | 59.12 | 18,283,168 | +2.81(+4.99%) |
Feb 28, 2002 | 56.52 | 57.16 | 56.14 | 56.31 | 13,833,171 | +0.17(+0.30%) |
Feb 27, 2002 | 56.30 | 57.57 | 55.50 | 56.15 | 20,872,076 | +0.39(+0.70%) |
Feb 26, 2002 | 56.82 | 56.93 | 55.09 | 55.76 | 20,272,330 | -0.66(-1.17%) |
Feb 25, 2002 | 56.50 | 56.96 | 55.74 | 56.42 | 17,254,960 | -0.09(-0.15%) |
Feb 22, 2002 | 55.31 | 56.93 | 54.96 | 56.50 | 18,246,056 | +1.19(+2.15%) |
Feb 21, 2002 | 56.67 | 57.22 | 55.10 | 55.31 | 17,653,802 | -1.68(-2.95%) |
Feb 20, 2002 | 57.13 | 57.39 | 55.67 | 56.99 | 25,309,180 | -1.14(-1.96%) |
Feb 19, 2002 | 58.25 | 58.42 | 56.74 | 58.14 | 23,341,450 | -0.91(-1.55%) |
Feb 15, 2002 | 60.15 | 60.15 | 58.37 | 59.05 | 31,720,284 | -2.87(-4.63%) |
Feb 14, 2002 | 62.56 | 62.64 | 61.52 | 61.92 | 10,134,510 | -0.10(-0.17%) |
Feb 13, 2002 | 61.24 | 62.26 | 60.90 | 62.02 | 8,863,579 | +0.86(+1.41%) |
Feb 12, 2002 | 61.26 | 61.92 | 60.87 | 61.16 | 7,945,143 | -0.46(-0.75%) |
Feb 11, 2002 | 60.26 | 61.80 | 59.98 | 61.63 | 10,928,362 | +1.37(+2.28%) |
Feb 08, 2002 | 59.11 | 60.67 | 58.89 | 60.25 | 14,530,841 | +0.62(+1.04%) |
Feb 07, 2002 | 61.20 | 61.41 | 59.61 | 59.63 | 12,639,256 | -1.56(-2.55%) |
Feb 06, 2002 | 61.24 | 61.88 | 60.45 | 61.20 | 11,621,676 | +0.19(+0.31%) |
Feb 05, 2002 | 60.98 | 62.27 | 60.83 | 61.01 | 11,739,987 | -0.29(-0.47%) |
Feb 04, 2002 | 61.98 | 61.98 | 60.83 | 61.29 | 11,503,364 | -0.69(-1.11%) |
Feb 01, 2002 | 61.78 | 62.73 | 61.20 | 61.98 | 11,847,669 | +0.06(+0.10%) |
Jan 31, 2002 | 61.06 | 61.97 | 59.95 | 61.92 | 17,210,004 | +1.34(+2.22%) |
Jan 30, 2002 | 59.83 | 60.69 | 57.96 | 60.58 | 30,864,228 | +1.46(+2.48%) |
Jan 29, 2002 | 62.07 | 62.30 | 58.77 | 59.11 | 25,281,648 | -2.96(-4.76%) |
Jan 28, 2002 | 62.84 | 63.25 | 61.44 | 62.07 | 12,358,899 | -0.65(-1.03%) |
Jan 25, 2002 | 62.27 | 63.53 | 62.04 | 62.72 | 11,781,979 | +0.32(+0.52%) |
Jan 24, 2002 | 62.44 | 62.98 | 61.45 | 62.40 | 14,952,684 | +0.47(+0.76%) |
Jan 23, 2002 | 63.59 | 63.85 | 61.41 | 61.92 | 21,879,200 | -1.49(-2.35%) |
Jan 22, 2002 | 65.57 | 65.58 | 63.32 | 63.42 | 17,651,538 | -2.15(-3.28%) |
Jan 18, 2002 | 65.57 | 65.94 | 64.74 | 65.57 | 32,130,802 | -3.24(-4.71%) |
Jan 17, 2002 | 68.78 | 69.18 | 67.30 | 68.81 | 19,434,568 | +1.43(+2.13%) |
Jan 16, 2002 | 67.72 | 68.15 | 67.29 | 67.38 | 9,350,415 | -0.83(-1.22%) |
Jan 15, 2002 | 67.75 | 68.70 | 67.56 | 68.21 | 9,841,084 | +0.46(+0.68%) |
Jan 14, 2002 | 68.87 | 68.92 | 67.20 | 67.75 | 17,470,846 | -1.30(-1.88%) |
Jan 11, 2002 | 69.73 | 70.12 | 69.03 | 69.05 | 8,359,842 | -1.05(-1.50%) |
Jan 10, 2002 | 71.02 | 71.16 | 69.68 | 70.10 | 15,553,474 | -1.35(-1.89%) |
Jan 09, 2002 | 71.57 | 72.54 | 71.25 | 71.45 | 11,918,063 | -0.12(-0.17%) |
Jan 08, 2002 | 71.31 | 71.85 | 71.01 | 71.57 | 9,255,452 | +0.37(+0.52%) |
Jan 07, 2002 | 71.74 | 72.42 | 70.99 | 71.19 | 10,349,352 | -0.89(-1.23%) |
Jan 04, 2002 | 71.19 | 72.08 | 71.15 | 72.08 | 14,645,493 | +1.11(+1.57%) |
Jan 03, 2002 | 69.73 | 71.29 | 69.01 | 70.97 | 15,022,729 | +1.24(+1.78%) |