Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 74.33 | 75.52 | 73.96 | 75.00 | 13,911 | +0.75(+1.01%) |
Apr 29, 2002 | 74.57 | 75.09 | 74.09 | 74.25 | 3,077 | -0.60(-0.80%) |
Apr 26, 2002 | 75.42 | 75.42 | 74.85 | 74.85 | 27,331 | -0.33(-0.44%) |
Apr 25, 2002 | 75.07 | 75.35 | 74.65 | 75.18 | 13,173 | -0.93(-1.22%) |
Apr 24, 2002 | 76.74 | 76.74 | 76.11 | 76.11 | 2,216 | -0.73(-0.95%) |
Apr 23, 2002 | 76.56 | 76.95 | 76.25 | 76.84 | 2,339 | +0.35(+0.46%) |
Apr 22, 2002 | 77.49 | 77.49 | 76.49 | 76.49 | 3,570 | -1.15(-1.48%) |
Apr 19, 2002 | 77.94 | 77.94 | 77.64 | 77.64 | 7,632 | +0.00(+0.00%) |
Apr 18, 2002 | 77.93 | 77.93 | 76.88 | 77.64 | 1,846 | -0.14(-0.18%) |
Apr 17, 2002 | 77.47 | 78.10 | 77.08 | 77.77 | 24,622 | +0.17(+0.22%) |
Apr 16, 2002 | 76.23 | 77.77 | 76.23 | 77.60 | 14,527 | +1.75(+2.30%) |
Apr 15, 2002 | 76.76 | 76.76 | 75.70 | 75.86 | 5,786 | -0.80(-1.05%) |
Apr 12, 2002 | 76.23 | 76.66 | 76.23 | 76.66 | 5,047 | +0.92(+1.21%) |
Apr 11, 2002 | 77.75 | 77.75 | 75.62 | 75.74 | 8,371 | -2.14(-2.74%) |
Apr 10, 2002 | 77.59 | 77.88 | 77.59 | 77.88 | 4,185 | +0.46(+0.60%) |
Apr 09, 2002 | 77.41 | 77.58 | 77.41 | 77.42 | 3,200 | +0.23(+0.29%) |
Apr 08, 2002 | 76.15 | 77.37 | 76.15 | 77.19 | 7,879 | +0.02(+0.03%) |
Apr 05, 2002 | 77.33 | 77.39 | 77.08 | 77.17 | 1,477 | +0.93(+1.23%) |
Apr 04, 2002 | 76.27 | 76.56 | 76.13 | 76.23 | 1,846 | +0.00(+0.00%) |
Apr 03, 2002 | 76.79 | 77.04 | 75.96 | 76.23 | 2,831 | -0.79(-1.02%) |
Apr 02, 2002 | 77.12 | 77.31 | 76.90 | 77.02 | 4,062 | +0.28(+0.37%) |
Apr 01, 2002 | 76.60 | 76.73 | 76.13 | 76.73 | 5,170 | -0.62(-0.80%) |
Mar 29, 2002 | 78.08 | 78.08 | 77.22 | 77.35 | 2,708 | +0.00(+0.00%) |
Mar 28, 2002 | 78.08 | 78.08 | 77.22 | 77.35 | 2,708 | -0.28(-0.36%) |
Mar 27, 2002 | 77.04 | 78.00 | 77.04 | 77.63 | 2,092 | +0.58(+0.76%) |
Mar 26, 2002 | 77.49 | 77.64 | 76.68 | 77.04 | 16,127 | +0.58(+0.75%) |
Mar 25, 2002 | 77.41 | 77.41 | 76.47 | 76.47 | 7,386 | -0.71(-0.92%) |
Mar 22, 2002 | 77.02 | 77.57 | 77.02 | 77.17 | 4,308 | -0.07(-0.09%) |
Mar 21, 2002 | 77.38 | 77.47 | 76.60 | 77.25 | 6,894 | -0.32(-0.42%) |
Mar 20, 2002 | 77.98 | 78.10 | 77.57 | 77.57 | 9,356 | -1.25(-1.59%) |
Mar 19, 2002 | 78.67 | 78.88 | 78.58 | 78.82 | 18,343 | +0.62(+0.79%) |
Mar 18, 2002 | 78.75 | 78.75 | 77.71 | 78.20 | 6,278 | -0.06(-0.08%) |
Mar 15, 2002 | 77.17 | 78.37 | 77.17 | 78.27 | 4,185 | +1.53(+1.99%) |
Mar 14, 2002 | 76.47 | 76.90 | 76.37 | 76.74 | 7,386 | -0.10(-0.13%) |
Mar 13, 2002 | 77.04 | 77.15 | 76.74 | 76.84 | 8,740 | -0.59(-0.77%) |
Mar 12, 2002 | 76.47 | 77.54 | 76.47 | 77.43 | 5,416 | +0.27(+0.35%) |
Mar 11, 2002 | 76.52 | 77.57 | 76.52 | 77.17 | 6,155 | +0.54(+0.71%) |
Mar 08, 2002 | 77.04 | 77.22 | 76.62 | 76.62 | 4,678 | +0.19(+0.24%) |
Mar 07, 2002 | 77.04 | 77.21 | 75.87 | 76.43 | 37,918 | -0.28(-0.37%) |
Mar 06, 2002 | 75.58 | 76.92 | 75.58 | 76.72 | 3,939 | +1.58(+2.11%) |
Mar 05, 2002 | 74.97 | 76.11 | 74.97 | 75.13 | 7,756 | -0.23(-0.30%) |
Mar 04, 2002 | 73.51 | 75.36 | 73.51 | 75.36 | 29,300 | +2.62(+3.61%) |
Mar 01, 2002 | 71.80 | 72.74 | 71.64 | 72.74 | 8,740 | +0.85(+1.19%) |
Feb 28, 2002 | 71.64 | 72.21 | 71.64 | 71.89 | 1,846 | +0.77(+1.09%) |
Feb 27, 2002 | 72.17 | 72.17 | 71.11 | 71.11 | 3,200 | +0.26(+0.37%) |
Feb 26, 2002 | 70.59 | 71.17 | 70.30 | 70.85 | 9,233 | +0.23(+0.32%) |
Feb 25, 2002 | 69.12 | 70.63 | 69.12 | 70.63 | 4,432 | +2.11(+3.08%) |
Feb 22, 2002 | 68.31 | 68.98 | 67.70 | 68.51 | 3,816 | -0.24(-0.35%) |
Feb 21, 2002 | 70.02 | 70.22 | 68.76 | 68.76 | 12,311 | -1.13(-1.62%) |
Feb 20, 2002 | 69.04 | 69.89 | 68.04 | 69.89 | 7,017 | +1.20(+1.75%) |
Feb 19, 2002 | 69.85 | 69.85 | 68.69 | 68.69 | 5,786 | -1.82(-2.58%) |
Feb 18, 2002 | 70.55 | 70.87 | 70.50 | 70.50 | 3,939 | +0.00(+0.00%) |
Feb 15, 2002 | 70.55 | 70.87 | 70.50 | 70.50 | 3,939 | -0.85(-1.20%) |
Feb 14, 2002 | 71.19 | 72.29 | 71.19 | 71.36 | 11,941 | -0.36(-0.50%) |
Feb 13, 2002 | 71.93 | 71.93 | 71.32 | 71.71 | 1,354 | +0.93(+1.31%) |
Feb 12, 2002 | 71.07 | 71.09 | 70.79 | 70.79 | 5,293 | -0.53(-0.74%) |
Feb 11, 2002 | 70.78 | 71.32 | 70.26 | 71.32 | 7,140 | +0.73(+1.04%) |
Feb 08, 2002 | 70.10 | 70.67 | 69.77 | 70.59 | 10,218 | +1.38(+2.00%) |
Feb 07, 2002 | 68.39 | 69.90 | 68.39 | 69.20 | 5,170 | +0.59(+0.86%) |
Feb 06, 2002 | 69.53 | 69.53 | 68.03 | 68.61 | 4,924 | -1.07(-1.54%) |
Feb 05, 2002 | 69.53 | 69.68 | 68.86 | 69.68 | 18,836 | -0.05(-0.07%) |
Feb 04, 2002 | 71.89 | 71.89 | 69.73 | 69.73 | 3,200 | -2.88(-3.97%) |