Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 78.07 | 78.07 | 77.21 | 77.34 | 2,709 | +0.00(+0.00%) |
Mar 28, 2002 | 78.07 | 78.07 | 77.21 | 77.34 | 2,709 | -0.28(-0.36%) |
Mar 27, 2002 | 77.03 | 77.99 | 77.03 | 77.61 | 2,093 | +0.58(+0.76%) |
Mar 26, 2002 | 77.47 | 77.62 | 76.66 | 77.03 | 16,130 | +0.58(+0.75%) |
Mar 25, 2002 | 77.39 | 77.39 | 76.45 | 76.45 | 7,388 | -0.71(-0.92%) |
Mar 22, 2002 | 77.00 | 77.56 | 77.00 | 77.16 | 4,309 | -0.07(-0.09%) |
Mar 21, 2002 | 77.37 | 77.46 | 76.58 | 77.23 | 6,895 | -0.32(-0.42%) |
Mar 20, 2002 | 77.96 | 78.08 | 77.56 | 77.56 | 9,358 | -1.25(-1.59%) |
Mar 19, 2002 | 78.65 | 78.86 | 78.56 | 78.81 | 18,347 | +0.62(+0.79%) |
Mar 18, 2002 | 78.73 | 78.73 | 77.69 | 78.19 | 6,279 | -0.06(-0.08%) |
Mar 15, 2002 | 77.16 | 78.35 | 77.16 | 78.25 | 4,186 | +1.53(+1.99%) |
Mar 14, 2002 | 76.46 | 76.88 | 76.35 | 76.73 | 7,388 | -0.10(-0.13%) |
Mar 13, 2002 | 77.02 | 77.13 | 76.73 | 76.83 | 8,742 | -0.59(-0.77%) |
Mar 12, 2002 | 76.46 | 77.52 | 76.46 | 77.42 | 5,418 | +0.27(+0.35%) |
Mar 11, 2002 | 76.50 | 77.56 | 76.50 | 77.15 | 6,156 | +0.54(+0.71%) |
Mar 08, 2002 | 77.03 | 77.21 | 76.61 | 76.61 | 4,679 | +0.19(+0.24%) |
Mar 07, 2002 | 77.03 | 77.19 | 75.85 | 76.42 | 37,926 | -0.28(-0.37%) |
Mar 06, 2002 | 75.57 | 76.91 | 75.57 | 76.70 | 3,940 | +1.58(+2.11%) |
Mar 05, 2002 | 74.96 | 76.09 | 74.96 | 75.12 | 7,757 | -0.23(-0.30%) |
Mar 04, 2002 | 73.50 | 75.35 | 73.50 | 75.35 | 29,306 | +2.62(+3.61%) |
Mar 01, 2002 | 71.79 | 72.72 | 71.63 | 72.72 | 8,742 | +0.85(+1.19%) |
Feb 28, 2002 | 71.63 | 72.20 | 71.63 | 71.87 | 1,847 | +0.77(+1.09%) |
Feb 27, 2002 | 72.16 | 72.16 | 71.10 | 71.10 | 3,201 | +0.26(+0.37%) |
Feb 26, 2002 | 70.57 | 71.16 | 70.29 | 70.84 | 9,235 | +0.23(+0.32%) |
Feb 25, 2002 | 69.11 | 70.61 | 69.11 | 70.61 | 4,432 | +2.11(+3.08%) |
Feb 22, 2002 | 68.30 | 68.96 | 67.69 | 68.50 | 3,817 | -0.24(-0.35%) |
Feb 21, 2002 | 70.00 | 70.21 | 68.74 | 68.74 | 12,313 | -1.13(-1.62%) |
Feb 20, 2002 | 69.03 | 69.87 | 68.03 | 69.87 | 7,018 | +1.20(+1.75%) |
Feb 19, 2002 | 69.84 | 69.84 | 68.67 | 68.67 | 5,787 | -1.82(-2.58%) |
Feb 18, 2002 | 70.53 | 70.86 | 70.49 | 70.49 | 3,940 | +0.00(+0.00%) |
Feb 15, 2002 | 70.53 | 70.86 | 70.49 | 70.49 | 3,940 | -0.85(-1.20%) |
Feb 14, 2002 | 71.18 | 72.28 | 71.18 | 71.34 | 11,944 | -0.36(-0.50%) |
Feb 13, 2002 | 71.91 | 71.91 | 71.30 | 71.70 | 1,354 | +0.93(+1.31%) |
Feb 12, 2002 | 71.06 | 71.08 | 70.78 | 70.78 | 5,294 | -0.53(-0.74%) |
Feb 11, 2002 | 70.77 | 71.30 | 70.25 | 71.30 | 7,141 | +0.73(+1.04%) |
Feb 08, 2002 | 70.08 | 70.65 | 69.76 | 70.57 | 10,220 | +1.38(+2.00%) |
Feb 07, 2002 | 68.38 | 69.88 | 68.38 | 69.19 | 5,171 | +0.59(+0.86%) |
Feb 06, 2002 | 69.52 | 69.52 | 68.01 | 68.60 | 4,925 | -1.07(-1.54%) |
Feb 05, 2002 | 69.52 | 69.67 | 68.84 | 69.67 | 18,839 | -0.05(-0.07%) |
Feb 04, 2002 | 71.87 | 71.87 | 69.72 | 69.72 | 3,201 | -2.88(-3.97%) |
Feb 01, 2002 | 72.44 | 72.68 | 71.95 | 72.60 | 8,373 | -0.28(-0.39%) |
Jan 31, 2002 | 72.32 | 72.93 | 72.06 | 72.89 | 2,585 | +2.19(+3.10%) |
Jan 30, 2002 | 71.06 | 71.99 | 69.68 | 70.69 | 15,022 | -0.45(-0.63%) |
Jan 29, 2002 | 74.63 | 74.63 | 70.61 | 71.14 | 8,742 | -3.00(-4.04%) |
Jan 28, 2002 | 74.93 | 74.93 | 73.90 | 74.14 | 1,847 | -0.80(-1.06%) |
Jan 25, 2002 | 74.39 | 75.12 | 74.39 | 74.93 | 6,649 | +0.22(+0.29%) |
Jan 24, 2002 | 74.63 | 75.19 | 74.51 | 74.71 | 3,694 | +0.49(+0.66%) |
Jan 23, 2002 | 73.70 | 74.59 | 73.67 | 74.23 | 16,869 | +0.37(+0.49%) |
Jan 22, 2002 | 74.31 | 74.67 | 73.86 | 73.86 | 5,294 | -0.08(-0.11%) |
Jan 21, 2002 | 73.98 | 74.55 | 73.94 | 73.94 | 12,313 | +0.00(+0.00%) |
Jan 18, 2002 | 73.98 | 74.55 | 73.94 | 73.94 | 4,063 | -0.57(-0.76%) |
Jan 17, 2002 | 74.24 | 74.58 | 74.11 | 74.51 | 3,078 | +0.73(+0.99%) |
Jan 16, 2002 | 73.66 | 74.39 | 73.54 | 73.78 | 4,432 | -0.89(-1.20%) |
Jan 15, 2002 | 73.90 | 74.67 | 73.90 | 74.67 | 5,787 | +1.36(+1.86%) |
Jan 14, 2002 | 73.54 | 73.70 | 73.14 | 73.31 | 1,970 | -0.55(-0.75%) |
Jan 11, 2002 | 75.12 | 75.12 | 73.86 | 73.86 | 5,541 | -0.85(-1.14%) |