Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 84.28 | 84.87 | 83.98 | 83.98 | 490,814 | +0.00(+0.00%) |
Mar 28, 2002 | 84.28 | 84.87 | 83.98 | 83.98 | 193,326 | -0.20(-0.24%) |
Mar 27, 2002 | 83.67 | 84.31 | 83.53 | 84.17 | 599,475 | +0.58(+0.69%) |
Mar 26, 2002 | 83.22 | 84.31 | 83.22 | 83.59 | 153,515 | +0.32(+0.39%) |
Mar 25, 2002 | 84.40 | 84.57 | 83.15 | 83.27 | 229,046 | -1.10(-1.30%) |
Mar 22, 2002 | 84.68 | 84.99 | 84.19 | 84.37 | 354,067 | -0.18(-0.21%) |
Mar 21, 2002 | 84.61 | 84.92 | 83.76 | 84.55 | 162,923 | -0.14(-0.16%) |
Mar 20, 2002 | 85.49 | 85.49 | 84.67 | 84.69 | 326,800 | -1.49(-1.73%) |
Mar 19, 2002 | 86.02 | 86.32 | 85.74 | 86.18 | 115,614 | +0.58(+0.68%) |
Mar 18, 2002 | 85.96 | 86.19 | 85.20 | 85.60 | 159,378 | -0.01(-0.02%) |
Mar 15, 2002 | 85.02 | 85.79 | 85.01 | 85.61 | 169,739 | +0.84(+1.00%) |
Mar 14, 2002 | 84.87 | 85.11 | 84.63 | 84.77 | 845,291 | -0.10(-0.11%) |
Mar 13, 2002 | 85.29 | 85.38 | 84.60 | 84.86 | 142,336 | -0.90(-1.05%) |
Mar 12, 2002 | 84.90 | 85.77 | 84.80 | 85.77 | 2,445,482 | +0.03(+0.03%) |
Mar 11, 2002 | 85.43 | 86.15 | 85.19 | 85.74 | 189,099 | -0.01(-0.02%) |
Mar 08, 2002 | 86.06 | 86.42 | 85.47 | 85.75 | 298,306 | +0.34(+0.40%) |
Mar 07, 2002 | 85.74 | 86.04 | 84.80 | 85.41 | 139,336 | -0.21(-0.25%) |
Mar 06, 2002 | 84.47 | 85.85 | 84.41 | 85.62 | 157,196 | +0.98(+1.15%) |
Mar 05, 2002 | 84.56 | 85.30 | 84.35 | 84.64 | 141,927 | -0.20(-0.23%) |
Mar 04, 2002 | 83.51 | 85.05 | 83.42 | 84.84 | 183,646 | +1.40(+1.68%) |
Mar 01, 2002 | 81.88 | 83.44 | 81.80 | 83.44 | 184,464 | +2.00(+2.45%) |
Feb 28, 2002 | 82.02 | 82.57 | 81.45 | 81.45 | 229,592 | -0.43(-0.53%) |
Feb 27, 2002 | 82.16 | 82.71 | 81.17 | 81.88 | 323,119 | +0.32(+0.39%) |
Feb 26, 2002 | 81.82 | 82.09 | 81.10 | 81.56 | 217,867 | -0.15(-0.19%) |
Feb 25, 2002 | 80.45 | 81.89 | 80.45 | 81.72 | 102,934 | +1.31(+1.62%) |
Feb 22, 2002 | 79.38 | 80.41 | 79.22 | 80.41 | 7,103,173 | +1.03(+1.30%) |
Feb 21, 2002 | 80.67 | 81.09 | 79.38 | 79.38 | 87,392 | -1.70(-2.10%) |
Feb 20, 2002 | 79.91 | 81.08 | 79.08 | 81.08 | 117,522 | +1.30(+1.63%) |
Feb 19, 2002 | 80.75 | 80.80 | 79.66 | 79.78 | 191,417 | -1.48(-1.82%) |
Feb 18, 2002 | 82.22 | 82.23 | 81.21 | 81.26 | 1,288,251 | +0.00(+0.00%) |
Feb 15, 2002 | 82.22 | 82.23 | 81.21 | 81.26 | 1,288,251 | -0.89(-1.08%) |
Feb 14, 2002 | 82.41 | 82.78 | 81.93 | 82.15 | 284,263 | -0.18(-0.22%) |
Feb 13, 2002 | 81.76 | 82.42 | 81.65 | 82.33 | 111,932 | +0.86(+1.05%) |
Feb 12, 2002 | 81.34 | 81.89 | 81.17 | 81.47 | 116,159 | -0.34(-0.41%) |
Feb 11, 2002 | 80.62 | 81.83 | 80.49 | 81.81 | 102,661 | +1.02(+1.26%) |
Feb 08, 2002 | 79.69 | 80.79 | 79.43 | 80.79 | 122,430 | +1.56(+1.97%) |
Feb 07, 2002 | 79.75 | 80.44 | 79.22 | 79.23 | 117,931 | -0.49(-0.62%) |
Feb 06, 2002 | 80.24 | 80.44 | 79.22 | 79.72 | 163,877 | -0.37(-0.46%) |
Feb 05, 2002 | 80.18 | 80.91 | 79.63 | 80.09 | 141,927 | -0.47(-0.58%) |
Feb 04, 2002 | 82.15 | 82.15 | 80.32 | 80.56 | 155,560 | -1.95(-2.36%) |
Feb 01, 2002 | 83.01 | 83.13 | 82.27 | 82.51 | 1,240,669 | -0.48(-0.57%) |
Jan 31, 2002 | 82.16 | 82.99 | 81.86 | 82.99 | 175,875 | +0.95(+1.16%) |
Jan 30, 2002 | 80.97 | 82.03 | 79.58 | 82.03 | 147,789 | +1.17(+1.44%) |
Jan 29, 2002 | 83.53 | 83.63 | 80.76 | 80.87 | 270,356 | -2.41(-2.90%) |
Jan 28, 2002 | 83.56 | 83.73 | 82.85 | 83.28 | 63,669 | -0.02(-0.03%) |
Jan 25, 2002 | 82.99 | 83.65 | 82.99 | 83.30 | 200,824 | -0.01(-0.02%) |
Jan 24, 2002 | 83.25 | 83.73 | 83.13 | 83.32 | 336,616 | +0.43(+0.52%) |
Jan 23, 2002 | 82.55 | 83.24 | 82.13 | 82.88 | 248,133 | +0.45(+0.54%) |
Jan 22, 2002 | 83.48 | 83.50 | 82.22 | 82.44 | 115,477 | -0.49(-0.59%) |
Jan 21, 2002 | 82.99 | 83.40 | 82.66 | 82.93 | 114,250 | +0.00(+0.00%) |
Jan 18, 2002 | 82.99 | 83.40 | 82.66 | 82.93 | 114,250 | -0.45(-0.54%) |
Jan 17, 2002 | 83.36 | 83.76 | 83.18 | 83.37 | 101,707 | +0.64(+0.77%) |
Jan 16, 2002 | 83.76 | 83.81 | 82.74 | 82.74 | 140,154 | -1.69(-2.00%) |
Jan 15, 2002 | 83.97 | 84.47 | 83.60 | 84.42 | 201,779 | +0.65(+0.77%) |
Jan 14, 2002 | 84.09 | 84.16 | 83.62 | 83.78 | 187,327 | -0.55(-0.65%) |
Jan 11, 2002 | 85.13 | 85.22 | 84.16 | 84.33 | 208,596 | -0.84(-0.98%) |