Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 69.38 | 70.82 | 69.27 | 70.27 | 3,462,520 | +0.00(+0.00%) |
Mar 28, 2002 | 69.38 | 70.82 | 69.27 | 70.27 | 1,091,670 | +0.74(+1.06%) |
Mar 27, 2002 | 69.87 | 69.98 | 69.06 | 69.53 | 3,047,172 | +0.35(+0.51%) |
Mar 26, 2002 | 68.56 | 69.92 | 68.50 | 69.18 | 3,839,724 | +0.64(+0.93%) |
Mar 25, 2002 | 69.96 | 70.22 | 68.48 | 68.54 | 3,143,239 | -1.32(-1.89%) |
Mar 22, 2002 | 70.12 | 70.74 | 69.49 | 69.87 | 2,646,593 | -0.48(-0.69%) |
Mar 21, 2002 | 69.69 | 70.85 | 69.06 | 70.35 | 3,010,440 | +0.39(+0.56%) |
Mar 20, 2002 | 70.43 | 70.97 | 69.69 | 69.96 | 3,221,325 | -0.93(-1.32%) |
Mar 19, 2002 | 70.82 | 71.17 | 70.31 | 70.89 | 4,896,461 | +1.44(+2.07%) |
Mar 18, 2002 | 70.08 | 70.85 | 69.30 | 69.45 | 3,335,373 | -0.62(-0.89%) |
Mar 15, 2002 | 69.26 | 70.10 | 68.71 | 70.08 | 2,447,138 | +1.25(+1.81%) |
Mar 14, 2002 | 68.53 | 68.99 | 67.90 | 68.83 | 2,384,977 | +0.31(+0.45%) |
Mar 13, 2002 | 69.92 | 69.92 | 68.23 | 68.52 | 3,604,437 | -1.40(-2.00%) |
Mar 12, 2002 | 69.53 | 70.55 | 69.29 | 69.92 | 3,416,798 | -0.70(-0.99%) |
Mar 11, 2002 | 70.30 | 71.24 | 69.80 | 70.62 | 2,871,605 | +0.32(+0.45%) |
Mar 08, 2002 | 70.23 | 71.32 | 69.39 | 70.30 | 4,543,273 | +0.26(+0.37%) |
Mar 07, 2002 | 71.17 | 71.83 | 69.53 | 70.05 | 4,198,434 | -0.71(-1.00%) |
Mar 06, 2002 | 70.15 | 71.24 | 69.14 | 70.75 | 6,632,858 | +1.05(+1.51%) |
Mar 05, 2002 | 69.30 | 70.48 | 68.60 | 69.70 | 5,903,623 | +0.33(+0.47%) |
Mar 04, 2002 | 65.75 | 69.69 | 65.64 | 69.38 | 6,101,279 | +4.38(+6.75%) |
Mar 01, 2002 | 63.46 | 65.14 | 62.95 | 64.99 | 4,713,060 | +1.97(+3.13%) |
Feb 28, 2002 | 63.22 | 64.24 | 62.80 | 63.02 | 3,455,585 | +0.04(+0.06%) |
Feb 27, 2002 | 63.89 | 64.78 | 62.48 | 62.98 | 4,373,872 | -0.40(-0.63%) |
Feb 26, 2002 | 63.82 | 64.43 | 62.87 | 63.38 | 3,561,284 | -0.44(-0.68%) |
Feb 25, 2002 | 62.06 | 63.85 | 61.34 | 63.82 | 4,730,013 | +2.30(+3.75%) |
Feb 22, 2002 | 61.88 | 61.90 | 60.54 | 61.51 | 5,557,884 | -0.37(-0.59%) |
Feb 21, 2002 | 62.37 | 64.47 | 61.59 | 61.88 | 5,062,266 | -0.88(-1.40%) |
Feb 20, 2002 | 61.12 | 62.76 | 60.36 | 62.76 | 6,478,997 | +1.67(+2.74%) |
Feb 19, 2002 | 64.44 | 64.45 | 60.85 | 61.08 | 7,963,797 | -3.36(-5.21%) |
Feb 18, 2002 | 66.27 | 66.27 | 64.32 | 64.44 | 4,735,793 | +0.00(+0.00%) |
Feb 15, 2002 | 66.27 | 66.27 | 64.32 | 64.44 | 4,731,169 | -1.83(-2.76%) |
Feb 14, 2002 | 66.53 | 67.35 | 65.87 | 66.27 | 4,591,692 | +0.41(+0.63%) |
Feb 13, 2002 | 65.21 | 66.49 | 65.19 | 65.86 | 3,235,196 | +0.84(+1.29%) |
Feb 12, 2002 | 65.95 | 65.96 | 65.00 | 65.02 | 2,888,558 | -1.05(-1.59%) |
Feb 11, 2002 | 64.70 | 66.17 | 64.31 | 66.07 | 3,229,673 | +0.82(+1.25%) |
Feb 08, 2002 | 63.77 | 65.79 | 63.57 | 65.25 | 4,915,982 | +2.09(+3.32%) |
Feb 07, 2002 | 63.85 | 64.91 | 62.42 | 63.15 | 5,260,950 | -0.62(-0.96%) |
Feb 06, 2002 | 63.15 | 64.08 | 62.38 | 63.77 | 5,642,778 | +0.67(+1.06%) |
Feb 05, 2002 | 63.69 | 64.28 | 62.69 | 63.10 | 4,482,654 | -1.14(-1.77%) |
Feb 04, 2002 | 65.56 | 65.79 | 63.46 | 64.24 | 6,252,572 | -2.26(-3.40%) |
Feb 01, 2002 | 67.34 | 67.35 | 66.29 | 66.49 | 3,671,093 | -1.23(-1.82%) |
Jan 31, 2002 | 67.35 | 67.90 | 65.92 | 67.72 | 5,134,188 | +0.76(+1.14%) |
Jan 30, 2002 | 65.78 | 67.03 | 63.54 | 66.96 | 8,649,109 | +1.18(+1.80%) |
Jan 29, 2002 | 69.14 | 69.14 | 65.13 | 65.78 | 7,122,954 | -2.62(-3.84%) |
Jan 28, 2002 | 68.91 | 69.27 | 67.66 | 68.40 | 3,577,980 | +0.43(+0.63%) |
Jan 25, 2002 | 66.49 | 69.05 | 66.46 | 67.97 | 5,823,738 | +1.40(+2.11%) |
Jan 24, 2002 | 68.51 | 69.68 | 66.23 | 66.57 | 5,498,292 | -1.36(-2.01%) |
Jan 23, 2002 | 67.82 | 68.81 | 66.79 | 67.93 | 3,884,547 | +0.21(+0.31%) |
Jan 22, 2002 | 69.49 | 69.80 | 67.55 | 67.72 | 4,031,216 | -1.74(-2.50%) |
Jan 21, 2002 | 69.30 | 69.92 | 68.68 | 69.46 | 3,472,281 | +0.00(+0.00%) |
Jan 18, 2002 | 69.30 | 69.92 | 68.68 | 69.46 | 3,465,859 | -0.51(-0.72%) |
Jan 17, 2002 | 69.65 | 70.85 | 69.38 | 69.97 | 3,886,216 | +0.96(+1.39%) |
Jan 16, 2002 | 69.30 | 69.88 | 68.54 | 69.01 | 4,298,097 | -0.99(-1.41%) |
Jan 15, 2002 | 70.23 | 70.85 | 69.69 | 70.00 | 3,566,164 | -0.05(-0.08%) |
Jan 14, 2002 | 70.85 | 70.86 | 69.46 | 70.05 | 4,016,575 | -0.92(-1.29%) |
Jan 11, 2002 | 72.45 | 72.45 | 70.63 | 70.97 | 4,601,710 | -1.44(-1.99%) |