Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 71.40 | 71.40 | 68.60 | 70.00 | 3,807 | +0.00(+0.00%) |
Apr 29, 2002 | 71.12 | 72.52 | 68.60 | 70.00 | 11,178 | +0.84(+1.21%) |
Apr 26, 2002 | 68.74 | 71.40 | 68.60 | 69.16 | 2,035 | -1.54(-2.18%) |
Apr 25, 2002 | 68.46 | 72.10 | 68.18 | 70.70 | 10,707 | +2.66(+3.91%) |
Apr 24, 2002 | 69.86 | 69.86 | 68.04 | 68.04 | 4,471 | -1.81(-2.59%) |
Apr 23, 2002 | 70.00 | 70.00 | 68.60 | 69.85 | 5,871 | -1.41(-1.98%) |
Apr 22, 2002 | 69.30 | 71.26 | 68.60 | 71.26 | 2,585 | +0.85(+1.21%) |
Apr 19, 2002 | 71.12 | 71.40 | 69.72 | 70.41 | 2,542 | -0.84(-1.18%) |
Apr 18, 2002 | 71.40 | 71.81 | 69.30 | 71.25 | 16,257 | +0.69(+0.97%) |
Apr 17, 2002 | 72.52 | 72.80 | 69.72 | 70.56 | 11,157 | -1.82(-2.51%) |
Apr 16, 2002 | 70.00 | 73.64 | 69.02 | 72.38 | 60,185 | +3.50(+5.08%) |
Apr 15, 2002 | 66.50 | 69.29 | 66.50 | 68.88 | 2,100 | +2.38(+3.58%) |
Apr 12, 2002 | 66.50 | 68.88 | 66.50 | 66.50 | 835 | -1.67(-2.44%) |
Apr 11, 2002 | 67.48 | 68.18 | 65.80 | 68.17 | 2,621 | -1.81(-2.59%) |
Apr 10, 2002 | 68.46 | 70.00 | 67.34 | 69.98 | 614 | +1.94(+2.85%) |
Apr 09, 2002 | 68.46 | 69.30 | 67.76 | 68.04 | 4,535 | -1.26(-1.82%) |
Apr 08, 2002 | 68.60 | 70.56 | 66.50 | 69.30 | 3,171 | +0.15(+0.22%) |
Apr 05, 2002 | 70.70 | 70.70 | 68.60 | 69.15 | 871 | -0.85(-1.22%) |
Apr 04, 2002 | 70.00 | 70.70 | 68.60 | 70.00 | 1,457 | +1.12(+1.63%) |
Apr 03, 2002 | 70.70 | 70.70 | 68.60 | 68.88 | 2,742 | -1.68(-2.38%) |
Apr 02, 2002 | 70.70 | 70.84 | 68.60 | 70.56 | 9,364 | +0.84(+1.20%) |
Apr 01, 2002 | 68.46 | 69.72 | 66.64 | 69.72 | 1,535 | +0.56(+0.81%) |
Mar 29, 2002 | 68.46 | 69.99 | 67.62 | 69.16 | 3,035 | +0.00(+0.00%) |
Mar 28, 2002 | 68.46 | 69.99 | 67.62 | 69.16 | 3,035 | +0.56(+0.82%) |
Mar 27, 2002 | 69.30 | 70.00 | 68.60 | 68.60 | 1,207 | -1.26(-1.80%) |
Mar 26, 2002 | 69.86 | 69.86 | 68.46 | 69.86 | 4,471 | -0.13(-0.18%) |
Mar 25, 2002 | 70.56 | 70.70 | 68.60 | 69.99 | 3,535 | +0.69(+0.99%) |
Mar 22, 2002 | 68.60 | 70.84 | 67.20 | 69.30 | 37,971 | +2.52(+3.77%) |
Mar 21, 2002 | 66.92 | 68.18 | 65.24 | 66.78 | 1,221 | +0.00(+0.00%) |
Mar 20, 2002 | 66.92 | 68.32 | 66.78 | 66.78 | 2,728 | -1.82(-2.65%) |
Mar 19, 2002 | 68.88 | 69.72 | 66.78 | 68.60 | 3,785 | +1.12(+1.66%) |
Mar 18, 2002 | 65.38 | 69.30 | 64.68 | 67.48 | 4,471 | +1.12(+1.69%) |
Mar 15, 2002 | 64.40 | 66.36 | 62.58 | 66.36 | 4,364 | +1.40(+2.16%) |
Mar 14, 2002 | 68.88 | 68.88 | 63.98 | 64.96 | 6,657 | -5.04(-7.20%) |
Mar 13, 2002 | 70.70 | 70.70 | 68.32 | 70.00 | 4,085 | -0.56(-0.79%) |
Mar 12, 2002 | 70.42 | 70.70 | 69.30 | 70.56 | 2,964 | -0.84(-1.18%) |
Mar 11, 2002 | 70.28 | 71.40 | 68.32 | 71.40 | 8,614 | +1.54(+2.20%) |
Mar 08, 2002 | 68.32 | 70.00 | 67.90 | 69.86 | 6,042 | +1.26(+1.84%) |
Mar 07, 2002 | 72.10 | 72.10 | 67.62 | 68.60 | 13,064 | -3.64(-5.04%) |
Mar 06, 2002 | 75.18 | 75.60 | 70.56 | 72.24 | 14,800 | -3.36(-4.44%) |
Mar 05, 2002 | 66.36 | 84.00 | 65.38 | 75.60 | 69,250 | +16.24(+27.36%) |
Mar 04, 2002 | 59.50 | 60.34 | 57.68 | 59.36 | 2,635 | -0.13(-0.21%) |
Mar 01, 2002 | 56.70 | 59.50 | 56.70 | 59.49 | 1,385 | +2.79(+4.91%) |
Feb 28, 2002 | 60.20 | 60.20 | 56.00 | 56.70 | 1,514 | -2.66(-4.48%) |
Feb 27, 2002 | 58.80 | 59.50 | 56.70 | 59.36 | 1,785 | -0.14(-0.24%) |
Feb 26, 2002 | 59.49 | 59.92 | 57.40 | 59.50 | 2,850 | +0.14(+0.24%) |
Feb 25, 2002 | 57.26 | 59.50 | 56.00 | 59.36 | 3,950 | +2.10(+3.67%) |
Feb 22, 2002 | 57.40 | 58.52 | 55.30 | 57.26 | 1,835 | -1.40(-2.39%) |
Feb 21, 2002 | 54.18 | 59.22 | 54.18 | 58.66 | 2,885 | +2.66(+4.75%) |
Feb 20, 2002 | 57.40 | 58.66 | 53.34 | 56.00 | 6,021 | -1.12(-1.96%) |
Feb 19, 2002 | 56.70 | 57.96 | 56.00 | 57.12 | 2,992 | -0.70(-1.21%) |
Feb 18, 2002 | 58.80 | 61.04 | 56.00 | 57.82 | 23,778 | +0.00(+0.00%) |
Feb 15, 2002 | 58.80 | 61.04 | 56.00 | 57.82 | 23,778 | +0.00(+0.00%) |
Feb 14, 2002 | 60.06 | 61.18 | 56.70 | 57.82 | 12,350 | -2.94(-4.84%) |
Feb 13, 2002 | 62.31 | 63.70 | 57.40 | 60.76 | 3,835 | -2.10(-3.34%) |
Feb 12, 2002 | 63.00 | 63.98 | 59.50 | 62.86 | 2,035 | -0.14(-0.22%) |
Feb 11, 2002 | 64.40 | 65.10 | 59.50 | 63.00 | 4,635 | -0.98(-1.53%) |
Feb 08, 2002 | 61.60 | 63.98 | 61.32 | 63.98 | 1,814 | -3.22(-4.79%) |
Feb 07, 2002 | 62.44 | 67.20 | 60.90 | 67.20 | 2,728 | +5.18(+8.35%) |
Feb 06, 2002 | 66.64 | 66.64 | 56.00 | 62.02 | 7,571 | -4.06(-6.14%) |
Feb 05, 2002 | 69.02 | 70.84 | 64.40 | 66.08 | 4,142 | -3.78(-5.41%) |
Feb 04, 2002 | 70.67 | 72.66 | 68.88 | 69.86 | 2,450 | +1.26(+1.84%) |