Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 74.75 | 76.60 | 74.43 | 76.00 | 925,000 | +1.25(+1.67%) |
Apr 29, 2002 | 78.50 | 78.50 | 74.70 | 74.75 | 1,129,100 | -3.75(-4.78%) |
Apr 26, 2002 | 78.76 | 80.00 | 78.13 | 78.50 | 1,382,000 | -0.25(-0.32%) |
Apr 25, 2002 | 75.89 | 79.79 | 75.35 | 78.75 | 1,591,100 | +2.87(+3.78%) |
Apr 24, 2002 | 75.02 | 76.49 | 74.61 | 75.88 | 745,500 | +0.74(+0.98%) |
Apr 23, 2002 | 74.75 | 75.50 | 74.48 | 75.14 | 583,200 | +0.40(+0.54%) |
Apr 22, 2002 | 74.59 | 74.99 | 74.20 | 74.74 | 780,200 | +0.16(+0.21%) |
Apr 19, 2002 | 75.35 | 75.49 | 74.15 | 74.58 | 1,230,700 | -0.76(-1.01%) |
Apr 18, 2002 | 73.50 | 76.00 | 73.50 | 75.34 | 1,974,100 | +2.09(+2.85%) |
Apr 17, 2002 | 72.01 | 73.50 | 72.00 | 73.25 | 1,111,500 | +1.24(+1.72%) |
Apr 16, 2002 | 71.01 | 72.20 | 70.55 | 72.01 | 859,600 | +1.10(+1.55%) |
Apr 15, 2002 | 70.18 | 71.25 | 70.04 | 70.91 | 551,000 | +0.74(+1.05%) |
Apr 12, 2002 | 70.66 | 71.20 | 69.30 | 70.17 | 606,100 | -0.66(-0.93%) |
Apr 11, 2002 | 70.41 | 71.64 | 70.41 | 70.83 | 809,300 | +0.43(+0.61%) |
Apr 10, 2002 | 69.88 | 70.64 | 69.50 | 70.40 | 526,700 | +0.52(+0.74%) |
Apr 09, 2002 | 70.80 | 70.90 | 69.80 | 69.88 | 825,000 | -0.24(-0.34%) |
Apr 08, 2002 | 68.57 | 70.24 | 68.20 | 70.12 | 583,200 | +1.56(+2.28%) |
Apr 05, 2002 | 66.94 | 69.00 | 66.81 | 68.56 | 883,500 | +1.87(+2.80%) |
Apr 04, 2002 | 65.15 | 67.16 | 65.15 | 66.69 | 668,700 | +1.21(+1.85%) |
Apr 03, 2002 | 65.05 | 65.82 | 64.90 | 65.48 | 737,500 | +0.86(+1.33%) |
Apr 02, 2002 | 65.50 | 66.52 | 64.48 | 64.62 | 1,426,000 | -1.82(-2.74%) |
Apr 01, 2002 | 68.60 | 68.85 | 66.41 | 66.44 | 864,800 | -2.41(-3.50%) |
Mar 29, 2002 | 68.20 | 69.25 | 68.20 | 68.85 | 531,600 | +0.00(+0.00%) |
Mar 28, 2002 | 68.20 | 69.25 | 68.20 | 68.85 | 529,300 | +0.55(+0.81%) |
Mar 27, 2002 | 67.50 | 68.76 | 67.30 | 68.30 | 545,000 | +0.56(+0.83%) |
Mar 26, 2002 | 68.65 | 68.65 | 67.55 | 67.74 | 1,190,800 | -0.78(-1.14%) |
Mar 25, 2002 | 68.85 | 69.50 | 68.45 | 68.52 | 704,800 | -0.08(-0.12%) |
Mar 22, 2002 | 69.10 | 69.66 | 68.20 | 68.60 | 548,600 | -0.75(-1.08%) |
Mar 21, 2002 | 70.60 | 70.70 | 69.21 | 69.35 | 1,175,800 | -1.41(-1.99%) |
Mar 20, 2002 | 70.30 | 71.46 | 70.13 | 70.76 | 1,003,200 | +0.41(+0.58%) |
Mar 19, 2002 | 69.24 | 70.73 | 69.19 | 70.35 | 1,301,200 | +1.12(+1.62%) |
Mar 18, 2002 | 69.00 | 69.65 | 68.50 | 69.23 | 841,400 | +0.78(+1.14%) |
Mar 15, 2002 | 68.10 | 68.70 | 67.71 | 68.45 | 1,439,100 | +0.76(+1.12%) |
Mar 14, 2002 | 67.10 | 68.20 | 67.10 | 67.69 | 986,600 | +0.07(+0.10%) |
Mar 13, 2002 | 67.20 | 67.80 | 66.75 | 67.62 | 1,173,500 | +0.82(+1.23%) |
Mar 12, 2002 | 64.40 | 67.30 | 64.30 | 66.80 | 1,563,300 | +1.80(+2.77%) |
Mar 11, 2002 | 64.75 | 65.88 | 63.85 | 65.00 | 1,168,200 | +0.48(+0.74%) |
Mar 08, 2002 | 66.45 | 67.00 | 64.22 | 64.52 | 1,001,900 | -1.01(-1.54%) |
Mar 07, 2002 | 64.18 | 66.50 | 64.18 | 65.53 | 1,154,300 | +1.35(+2.10%) |
Mar 06, 2002 | 61.75 | 64.40 | 61.50 | 64.18 | 1,543,800 | +2.18(+3.52%) |
Mar 05, 2002 | 63.90 | 64.21 | 61.23 | 62.00 | 2,010,800 | -2.06(-3.22%) |
Mar 04, 2002 | 63.95 | 65.00 | 63.40 | 64.06 | 1,166,800 | +0.16(+0.25%) |
Mar 01, 2002 | 66.36 | 66.66 | 63.25 | 63.90 | 1,494,600 | -2.46(-3.71%) |
Feb 28, 2002 | 66.80 | 67.10 | 66.05 | 66.36 | 1,405,700 | -0.64(-0.96%) |
Feb 27, 2002 | 69.50 | 69.50 | 65.63 | 67.00 | 2,889,500 | -2.50(-3.60%) |
Feb 26, 2002 | 70.40 | 70.70 | 68.65 | 69.50 | 1,184,300 | -0.40(-0.57%) |
Feb 25, 2002 | 70.00 | 71.20 | 68.77 | 69.90 | 1,927,800 | -0.11(-0.16%) |
Feb 22, 2002 | 69.40 | 70.02 | 66.80 | 70.01 | 1,775,300 | +1.11(+1.61%) |
Feb 21, 2002 | 67.99 | 69.53 | 67.86 | 68.90 | 1,402,500 | +0.90(+1.32%) |
Feb 20, 2002 | 66.65 | 68.00 | 66.48 | 68.00 | 794,100 | +2.07(+3.14%) |
Feb 19, 2002 | 66.52 | 67.09 | 65.50 | 65.93 | 393,400 | -1.20(-1.79%) |
Feb 18, 2002 | 68.00 | 68.20 | 66.60 | 67.13 | 485,800 | +0.00(+0.00%) |
Feb 15, 2002 | 68.00 | 68.20 | 66.60 | 67.13 | 485,300 | -0.74(-1.09%) |
Feb 14, 2002 | 66.73 | 67.91 | 66.60 | 67.87 | 653,600 | +1.15(+1.72%) |
Feb 13, 2002 | 66.80 | 67.25 | 66.00 | 66.72 | 570,200 | +0.53(+0.80%) |
Feb 12, 2002 | 66.45 | 66.66 | 66.00 | 66.19 | 657,400 | -0.30(-0.45%) |
Feb 11, 2002 | 65.00 | 66.67 | 65.00 | 66.49 | 717,800 | +1.31(+2.01%) |
Feb 08, 2002 | 64.77 | 65.26 | 64.40 | 65.18 | 594,900 | +0.16(+0.25%) |
Feb 07, 2002 | 64.86 | 65.75 | 64.53 | 65.02 | 654,900 | +0.32(+0.49%) |
Feb 06, 2002 | 65.25 | 65.40 | 64.25 | 64.70 | 597,700 | -0.30(-0.46%) |
Feb 05, 2002 | 65.88 | 66.50 | 64.38 | 65.00 | 895,200 | -0.88(-1.34%) |
Feb 04, 2002 | 67.00 | 67.62 | 65.21 | 65.88 | 645,300 | -1.23(-1.83%) |