Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 74.08 | 75.27 | 73.70 | 74.74 | 13,959 | +0.74(+1.01%) |
Apr 29, 2002 | 74.31 | 74.84 | 73.84 | 74.00 | 3,088 | -0.60(-0.80%) |
Apr 26, 2002 | 75.16 | 75.16 | 74.59 | 74.59 | 27,424 | -0.33(-0.44%) |
Apr 25, 2002 | 74.81 | 75.09 | 74.39 | 74.93 | 13,218 | -0.92(-1.22%) |
Apr 24, 2002 | 76.48 | 76.48 | 75.85 | 75.85 | 2,223 | -0.73(-0.95%) |
Apr 23, 2002 | 76.29 | 76.68 | 75.99 | 76.58 | 2,347 | +0.35(+0.46%) |
Apr 22, 2002 | 77.23 | 77.23 | 76.23 | 76.23 | 3,582 | -1.14(-1.48%) |
Apr 19, 2002 | 77.67 | 77.67 | 77.37 | 77.37 | 7,659 | +0.00(+0.00%) |
Apr 18, 2002 | 77.66 | 77.66 | 76.62 | 77.37 | 1,853 | -0.14(-0.18%) |
Apr 17, 2002 | 77.20 | 77.83 | 76.82 | 77.51 | 24,706 | +0.17(+0.22%) |
Apr 16, 2002 | 75.97 | 77.51 | 75.97 | 77.34 | 14,577 | +1.74(+2.30%) |
Apr 15, 2002 | 76.50 | 76.50 | 75.44 | 75.60 | 5,806 | -0.80(-1.05%) |
Apr 12, 2002 | 75.97 | 76.40 | 75.97 | 76.40 | 5,064 | +0.91(+1.21%) |
Apr 11, 2002 | 77.48 | 77.48 | 75.36 | 75.48 | 8,400 | -2.13(-2.74%) |
Apr 10, 2002 | 77.32 | 77.61 | 77.32 | 77.61 | 4,200 | +0.46(+0.60%) |
Apr 09, 2002 | 77.14 | 77.31 | 77.14 | 77.15 | 3,211 | +0.23(+0.29%) |
Apr 08, 2002 | 75.89 | 77.10 | 75.89 | 76.93 | 7,906 | +0.02(+0.03%) |
Apr 05, 2002 | 77.06 | 77.13 | 76.82 | 76.90 | 1,482 | +0.93(+1.23%) |
Apr 04, 2002 | 76.01 | 76.29 | 75.87 | 75.97 | 1,853 | +0.00(+0.00%) |
Apr 03, 2002 | 76.53 | 76.78 | 75.70 | 75.97 | 2,841 | -0.79(-1.02%) |
Apr 02, 2002 | 76.86 | 77.05 | 76.63 | 76.76 | 4,076 | +0.28(+0.37%) |
Apr 01, 2002 | 76.33 | 76.47 | 75.87 | 76.47 | 5,188 | -0.62(-0.80%) |
Mar 29, 2002 | 77.82 | 77.82 | 76.96 | 77.09 | 2,717 | +0.00(+0.00%) |
Mar 28, 2002 | 77.82 | 77.82 | 76.96 | 77.09 | 2,717 | -0.28(-0.36%) |
Mar 27, 2002 | 76.78 | 77.74 | 76.78 | 77.36 | 2,100 | +0.58(+0.76%) |
Mar 26, 2002 | 77.23 | 77.37 | 76.42 | 76.78 | 16,183 | +0.57(+0.75%) |
Mar 25, 2002 | 77.14 | 77.14 | 76.21 | 76.21 | 7,412 | -0.70(-0.92%) |
Mar 22, 2002 | 76.76 | 77.31 | 76.76 | 76.91 | 4,323 | -0.07(-0.09%) |
Mar 21, 2002 | 77.12 | 77.21 | 76.33 | 76.98 | 6,917 | -0.32(-0.42%) |
Mar 20, 2002 | 77.71 | 77.83 | 77.31 | 77.31 | 9,388 | -1.25(-1.59%) |
Mar 19, 2002 | 78.40 | 78.61 | 78.31 | 78.55 | 18,406 | +0.62(+0.79%) |
Mar 18, 2002 | 78.48 | 78.48 | 77.44 | 77.94 | 6,300 | -0.06(-0.08%) |
Mar 15, 2002 | 76.91 | 78.10 | 76.91 | 78.00 | 4,200 | +1.52(+1.99%) |
Mar 14, 2002 | 76.21 | 76.63 | 76.11 | 76.48 | 7,412 | -0.10(-0.13%) |
Mar 13, 2002 | 76.77 | 76.89 | 76.48 | 76.58 | 8,770 | -0.59(-0.77%) |
Mar 12, 2002 | 76.21 | 77.27 | 76.21 | 77.17 | 5,435 | +0.27(+0.35%) |
Mar 11, 2002 | 76.25 | 77.31 | 76.25 | 76.90 | 6,176 | +0.54(+0.71%) |
Mar 08, 2002 | 76.78 | 76.96 | 76.36 | 76.36 | 4,694 | +0.19(+0.24%) |
Mar 07, 2002 | 76.78 | 76.94 | 75.61 | 76.17 | 38,048 | -0.28(-0.37%) |
Mar 06, 2002 | 75.32 | 76.66 | 75.32 | 76.46 | 3,953 | +1.58(+2.11%) |
Mar 05, 2002 | 74.72 | 75.85 | 74.72 | 74.88 | 7,782 | -0.23(-0.30%) |
Mar 04, 2002 | 73.26 | 75.10 | 73.26 | 75.10 | 29,401 | +2.61(+3.61%) |
Mar 01, 2002 | 71.56 | 72.49 | 71.40 | 72.49 | 8,770 | +0.85(+1.19%) |
Feb 28, 2002 | 71.40 | 71.96 | 71.40 | 71.64 | 1,853 | +0.77(+1.09%) |
Feb 27, 2002 | 71.92 | 71.92 | 70.87 | 70.87 | 3,211 | +0.26(+0.37%) |
Feb 26, 2002 | 70.34 | 70.93 | 70.06 | 70.61 | 9,265 | +0.23(+0.32%) |
Feb 25, 2002 | 68.89 | 70.39 | 68.89 | 70.39 | 4,447 | +2.10(+3.08%) |
Feb 22, 2002 | 68.08 | 68.74 | 67.47 | 68.28 | 3,829 | -0.24(-0.35%) |
Feb 21, 2002 | 69.78 | 69.98 | 68.52 | 68.52 | 12,353 | -1.13(-1.62%) |
Feb 20, 2002 | 68.81 | 69.65 | 67.81 | 69.65 | 7,041 | +1.20(+1.75%) |
Feb 19, 2002 | 69.62 | 69.62 | 68.45 | 68.45 | 5,806 | -1.81(-2.58%) |
Feb 18, 2002 | 70.30 | 70.63 | 70.26 | 70.26 | 3,953 | +0.00(+0.00%) |
Feb 15, 2002 | 70.30 | 70.63 | 70.26 | 70.26 | 3,953 | -0.85(-1.20%) |
Feb 14, 2002 | 70.95 | 72.04 | 70.95 | 71.11 | 11,982 | -0.36(-0.50%) |
Feb 13, 2002 | 71.68 | 71.68 | 71.07 | 71.47 | 1,358 | +0.92(+1.31%) |
Feb 12, 2002 | 70.83 | 70.85 | 70.55 | 70.55 | 5,311 | -0.53(-0.74%) |
Feb 11, 2002 | 70.54 | 71.07 | 70.02 | 71.07 | 7,164 | +0.73(+1.04%) |
Feb 08, 2002 | 69.86 | 70.43 | 69.54 | 70.34 | 10,253 | +1.38(+2.00%) |
Feb 07, 2002 | 68.16 | 69.66 | 68.16 | 68.97 | 5,188 | +0.59(+0.86%) |
Feb 06, 2002 | 69.29 | 69.29 | 67.79 | 68.38 | 4,941 | -1.07(-1.54%) |
Feb 05, 2002 | 69.29 | 69.45 | 68.62 | 69.45 | 18,900 | -0.05(-0.07%) |
Feb 04, 2002 | 71.64 | 71.64 | 69.49 | 69.49 | 3,211 | -2.87(-3.97%) |