Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 45.15 | 45.79 | 45.05 | 45.30 | 17,187,876 | +0.15(+0.34%) |
Oct 30, 2002 | 44.19 | 45.57 | 43.63 | 45.15 | 22,417,786 | +1.11(+2.51%) |
Oct 29, 2002 | 43.94 | 44.22 | 42.58 | 44.04 | 19,959,912 | +0.10(+0.24%) |
Oct 28, 2002 | 43.13 | 44.48 | 42.79 | 43.94 | 21,858,640 | +1.15(+2.68%) |
Oct 25, 2002 | 41.61 | 42.83 | 41.41 | 42.79 | 13,092,986 | +1.41(+3.41%) |
Oct 24, 2002 | 43.33 | 43.36 | 41.18 | 41.38 | 18,337,358 | -1.43(-3.35%) |
Oct 23, 2002 | 42.70 | 43.03 | 41.59 | 42.81 | 21,679,170 | +0.06(+0.15%) |
Oct 22, 2002 | 42.76 | 43.43 | 42.25 | 42.75 | 18,071,638 | -0.61(-1.40%) |
Oct 21, 2002 | 42.27 | 43.56 | 41.86 | 43.36 | 18,950,172 | +0.75(+1.75%) |
Oct 18, 2002 | 41.17 | 42.61 | 40.32 | 42.61 | 21,750,610 | +1.18(+2.84%) |
Oct 17, 2002 | 41.78 | 41.90 | 40.88 | 41.44 | 37,191,524 | +4.19(+11.25%) |
Oct 16, 2002 | 38.22 | 38.45 | 36.87 | 37.25 | 27,705,024 | -2.05(-5.23%) |
Oct 15, 2002 | 38.88 | 39.30 | 38.21 | 39.30 | 25,439,862 | +2.90(+7.98%) |
Oct 14, 2002 | 35.32 | 36.62 | 35.32 | 36.40 | 13,809,300 | -0.29(-0.78%) |
Oct 11, 2002 | 35.58 | 36.68 | 35.30 | 36.68 | 31,109,040 | +3.64(+11.01%) |
Oct 10, 2002 | 31.36 | 33.56 | 31.00 | 33.05 | 22,077,664 | +1.44(+4.56%) |
Oct 09, 2002 | 32.17 | 32.54 | 31.46 | 31.61 | 21,181,008 | -1.14(-3.47%) |
Oct 08, 2002 | 33.16 | 33.34 | 31.45 | 32.74 | 25,691,294 | +0.11(+0.33%) |
Oct 07, 2002 | 32.48 | 33.57 | 32.48 | 32.63 | 16,799,836 | +0.15(+0.46%) |
Oct 04, 2002 | 34.15 | 34.15 | 32.01 | 32.48 | 25,355,702 | -1.95(-5.67%) |
Oct 03, 2002 | 34.61 | 35.10 | 33.83 | 34.43 | 19,168,674 | +0.21(+0.62%) |
Oct 02, 2002 | 35.11 | 35.58 | 33.49 | 34.22 | 18,562,656 | -0.88(-2.52%) |
Oct 01, 2002 | 33.98 | 35.57 | 33.85 | 35.11 | 20,286,792 | +1.64(+4.90%) |
Sep 30, 2002 | 34.18 | 34.37 | 33.28 | 33.46 | 22,686,644 | -1.18(-3.40%) |
Sep 27, 2002 | 35.26 | 36.44 | 34.61 | 34.64 | 15,321,382 | -0.95(-2.68%) |
Sep 26, 2002 | 36.84 | 37.24 | 35.20 | 35.59 | 21,551,798 | -0.57(-1.57%) |
Sep 25, 2002 | 35.12 | 36.60 | 35.00 | 36.16 | 22,859,320 | +1.87(+5.46%) |
Sep 24, 2002 | 35.05 | 36.33 | 34.18 | 34.29 | 29,116,220 | -2.08(-5.71%) |
Sep 23, 2002 | 36.59 | 36.59 | 35.79 | 36.37 | 14,596,530 | -0.32(-0.86%) |
Sep 20, 2002 | 37.53 | 37.53 | 36.67 | 36.68 | 24,734,176 | -0.51(-1.36%) |
Sep 19, 2002 | 37.19 | 38.15 | 37.10 | 37.19 | 38,394,324 | -2.73(-6.83%) |
Sep 18, 2002 | 40.55 | 40.69 | 39.52 | 39.92 | 22,151,020 | -1.26(-3.07%) |
Sep 17, 2002 | 41.90 | 42.15 | 40.95 | 41.18 | 10,794,543 | -0.33(-0.79%) |
Sep 16, 2002 | 41.32 | 41.73 | 40.88 | 41.51 | 8,006,825 | -0.10(-0.25%) |
Sep 13, 2002 | 41.03 | 41.83 | 40.93 | 41.61 | 10,366,776 | +0.36(+0.88%) |
Sep 12, 2002 | 42.50 | 42.50 | 41.11 | 41.25 | 11,687,191 | -1.34(-3.14%) |
Sep 11, 2002 | 43.85 | 44.48 | 42.50 | 42.58 | 9,399,377 | -0.80(-1.85%) |
Sep 10, 2002 | 42.81 | 43.39 | 42.38 | 43.39 | 9,650,113 | +0.63(+1.48%) |
Sep 09, 2002 | 41.58 | 43.03 | 41.24 | 42.76 | 10,079,971 | +0.75(+1.78%) |
Sep 06, 2002 | 42.33 | 42.46 | 41.94 | 42.01 | 7,991,666 | +0.59(+1.41%) |
Sep 05, 2002 | 41.75 | 41.81 | 41.03 | 41.42 | 11,269,530 | -0.89(-2.10%) |
Sep 04, 2002 | 41.52 | 42.46 | 41.09 | 42.31 | 10,915,642 | +0.79(+1.91%) |
Sep 03, 2002 | 42.58 | 43.04 | 41.49 | 41.52 | 11,934,617 | -1.74(-4.02%) |
Aug 30, 2002 | 43.36 | 43.82 | 43.10 | 43.26 | 8,716,518 | -0.71(-1.62%) |
Aug 29, 2002 | 43.39 | 44.39 | 43.13 | 43.97 | 10,206,124 | +0.32(+0.74%) |
Aug 28, 2002 | 43.62 | 44.20 | 43.43 | 43.65 | 11,483,152 | -1.09(-2.44%) |
Aug 27, 2002 | 46.14 | 46.17 | 44.36 | 44.74 | 12,350,012 | -0.84(-1.84%) |
Aug 26, 2002 | 46.14 | 46.42 | 44.65 | 45.58 | 12,193,193 | -0.56(-1.22%) |
Aug 23, 2002 | 46.60 | 46.76 | 45.54 | 46.14 | 10,295,859 | -0.91(-1.94%) |
Aug 22, 2002 | 46.46 | 47.32 | 46.03 | 47.05 | 9,490,332 | +0.57(+1.22%) |
Aug 21, 2002 | 47.00 | 47.25 | 45.65 | 46.49 | 13,536,260 | -0.16(-0.33%) |
Aug 20, 2002 | 46.81 | 47.06 | 46.02 | 46.64 | 13,366,199 | -0.70(-1.48%) |
Aug 19, 2002 | 45.54 | 47.55 | 45.34 | 47.34 | 18,825,066 | +1.80(+3.96%) |
Aug 16, 2002 | 43.90 | 45.90 | 43.61 | 45.54 | 20,292,020 | +1.64(+3.73%) |
Aug 15, 2002 | 43.27 | 44.02 | 42.81 | 43.90 | 16,147,644 | +0.91(+2.11%) |
Aug 14, 2002 | 41.29 | 43.05 | 40.95 | 43.00 | 14,554,538 | +1.73(+4.20%) |
Aug 13, 2002 | 41.06 | 42.35 | 40.86 | 41.26 | 13,965,073 | +0.07(+0.18%) |
Aug 12, 2002 | 40.78 | 41.69 | 40.52 | 41.19 | 9,170,944 | -0.03(-0.08%) |
Aug 09, 2002 | 40.52 | 42.64 | 40.40 | 41.22 | 12,094,049 | +0.13(+0.31%) |
Aug 08, 2002 | 39.71 | 41.35 | 39.23 | 41.10 | 14,672,152 | +1.40(+3.53%) |
Aug 07, 2002 | 39.60 | 40.12 | 38.34 | 39.70 | 14,004,452 | +0.73(+1.87%) |
Aug 06, 2002 | 38.45 | 39.84 | 38.23 | 38.97 | 14,585,553 | +1.10(+2.89%) |
Aug 05, 2002 | 38.99 | 39.23 | 37.79 | 37.87 | 12,418,141 | -1.08(-2.78%) |
Aug 02, 2002 | 39.15 | 39.16 | 38.52 | 38.96 | 12,048,920 | -0.21(-0.54%) |
Aug 01, 2002 | 40.40 | 40.58 | 38.58 | 39.17 | 15,389,163 | -1.23(-3.05%) |
Jul 31, 2002 | 40.60 | 41.09 | 39.66 | 40.40 | 22,161,300 | -0.80(-1.94%) |
Jul 30, 2002 | 40.46 | 41.72 | 40.19 | 41.20 | 17,665,826 | +0.35(+0.86%) |
Jul 29, 2002 | 40.39 | 40.98 | 39.03 | 40.85 | 20,768,574 | +2.74(+7.20%) |
Jul 26, 2002 | 39.46 | 39.87 | 37.74 | 38.11 | 20,171,094 | -1.69(-4.25%) |
Jul 25, 2002 | 39.54 | 40.17 | 38.62 | 39.80 | 19,148,984 | -0.11(-0.27%) |
Jul 24, 2002 | 37.88 | 40.17 | 37.71 | 39.91 | 24,053,408 | +1.43(+3.71%) |
Jul 23, 2002 | 39.17 | 40.17 | 38.26 | 38.48 | 22,245,112 | -0.83(-2.12%) |
Jul 22, 2002 | 40.89 | 41.43 | 39.20 | 39.31 | 25,904,568 | -2.01(-4.86%) |
Jul 19, 2002 | 40.72 | 41.72 | 40.17 | 41.32 | 20,234,694 | -0.03(-0.07%) |
Jul 18, 2002 | 40.46 | 42.58 | 40.17 | 41.35 | 26,678,034 | +0.78(+1.92%) |
Jul 17, 2002 | 40.75 | 41.09 | 39.96 | 40.57 | 20,102,966 | +0.96(+2.43%) |
Jul 16, 2002 | 39.89 | 40.97 | 39.30 | 39.61 | 18,272,540 | -1.14(-2.80%) |
Jul 15, 2002 | 39.26 | 40.75 | 38.22 | 40.75 | 18,157,714 | +1.03(+2.59%) |
Jul 12, 2002 | 40.17 | 41.17 | 39.48 | 39.72 | 14,936,479 | -0.11(-0.29%) |
Jul 11, 2002 | 39.03 | 40.03 | 38.77 | 39.84 | 19,212,756 | +0.37(+0.95%) |
Jul 10, 2002 | 40.52 | 40.89 | 39.33 | 39.46 | 17,552,218 | -0.52(-1.31%) |
Jul 09, 2002 | 40.98 | 41.47 | 39.86 | 39.98 | 19,455,304 | -0.94(-2.29%) |
Jul 08, 2002 | 41.90 | 42.17 | 40.76 | 40.92 | 16,532,373 | -1.26(-2.99%) |
Jul 05, 2002 | 41.58 | 42.41 | 41.32 | 42.18 | 9,135,573 | +1.72(+4.24%) |
Jul 03, 2002 | 39.00 | 40.58 | 38.95 | 40.47 | 14,758,228 | +1.11(+2.81%) |
Jul 02, 2002 | 38.94 | 39.83 | 38.85 | 39.36 | 20,931,666 | +0.56(+1.45%) |
Jul 01, 2002 | 41.33 | 41.56 | 38.54 | 38.80 | 21,006,590 | -2.53(-6.11%) |
Jun 28, 2002 | 40.95 | 42.25 | 40.89 | 41.32 | 19,071,968 | +0.06(+0.14%) |
Jun 27, 2002 | 40.86 | 41.41 | 39.66 | 41.26 | 18,487,382 | +1.06(+2.64%) |
Jun 26, 2002 | 37.94 | 40.51 | 37.94 | 40.20 | 20,114,640 | +0.83(+2.11%) |
Jun 25, 2002 | 40.35 | 41.01 | 39.26 | 39.37 | 14,906,161 | -0.63(-1.58%) |
Jun 24, 2002 | 38.60 | 41.03 | 38.60 | 40.00 | 25,592,324 | +0.55(+1.38%) |
Jun 21, 2002 | 40.17 | 40.74 | 39.13 | 39.46 | 27,081,930 | -1.62(-3.95%) |
Jun 20, 2002 | 42.47 | 42.52 | 40.99 | 41.08 | 19,370,446 | -1.02(-2.41%) |
Jun 19, 2002 | 42.58 | 43.16 | 42.04 | 42.10 | 16,475,395 | -1.49(-3.41%) |
Jun 18, 2002 | 43.39 | 44.13 | 43.31 | 43.58 | 12,618,695 | -0.69(-1.56%) |
Jun 17, 2002 | 43.72 | 44.62 | 43.14 | 44.27 | 13,548,806 | +0.56(+1.27%) |
Jun 14, 2002 | 42.58 | 44.06 | 42.04 | 43.71 | 14,970,979 | +0.33(+0.75%) |
Jun 13, 2002 | 43.30 | 44.42 | 43.22 | 43.39 | 15,524,376 | +0.55(+1.27%) |
Jun 12, 2002 | 43.27 | 43.59 | 42.04 | 42.84 | 23,167,556 | -0.48(-1.11%) |
Jun 11, 2002 | 44.68 | 44.91 | 43.16 | 43.32 | 13,858,262 | -0.75(-1.71%) |
Jun 10, 2002 | 44.62 | 45.22 | 43.96 | 44.08 | 12,329,103 | -0.86(-1.92%) |
Jun 07, 2002 | 45.04 | 45.25 | 44.19 | 44.94 | 16,221,000 | -0.78(-1.71%) |
Jun 06, 2002 | 46.23 | 46.46 | 45.28 | 45.72 | 9,654,121 | -0.51(-1.10%) |
Jun 05, 2002 | 45.71 | 46.32 | 45.40 | 46.23 | 12,496,899 | +0.71(+1.56%) |
Jun 04, 2002 | 44.83 | 45.71 | 44.54 | 45.52 | 12,673,059 | +0.69(+1.54%) |
Jun 03, 2002 | 46.34 | 46.44 | 44.77 | 44.83 | 14,607,856 | -1.34(-2.91%) |
May 31, 2002 | 47.09 | 47.09 | 46.14 | 46.17 | 8,932,057 | -1.03(-2.19%) |
May 30, 2002 | 46.26 | 47.20 | 46.04 | 47.20 | 12,848,871 | +0.37(+0.80%) |
May 29, 2002 | 46.77 | 47.06 | 46.49 | 46.83 | 7,874,923 | -0.28(-0.58%) |
May 28, 2002 | 47.52 | 47.70 | 46.88 | 47.11 | 7,931,726 | -0.59(-1.23%) |
May 24, 2002 | 48.01 | 48.06 | 47.42 | 47.69 | 7,182,306 | -0.72(-1.48%) |
May 23, 2002 | 48.35 | 48.81 | 47.36 | 48.41 | 11,962,844 | +0.20(+0.42%) |
May 22, 2002 | 48.07 | 48.43 | 47.49 | 48.21 | 8,783,079 | +0.32(+0.66%) |
May 21, 2002 | 48.44 | 48.78 | 47.81 | 47.89 | 7,760,794 | -0.57(-1.18%) |
May 20, 2002 | 49.04 | 49.05 | 48.17 | 48.47 | 7,893,741 | -0.71(-1.45%) |
May 17, 2002 | 49.50 | 49.59 | 48.78 | 49.18 | 10,236,442 | +0.14(+0.28%) |
May 16, 2002 | 48.32 | 49.36 | 47.86 | 49.04 | 11,793,305 | +0.55(+1.12%) |
May 15, 2002 | 48.55 | 49.64 | 48.24 | 48.50 | 14,901,805 | -0.56(-1.15%) |
May 14, 2002 | 48.50 | 49.06 | 47.17 | 49.06 | 16,770,389 | +1.89(+4.00%) |
May 13, 2002 | 46.06 | 47.23 | 45.63 | 47.17 | 11,373,902 | +1.44(+3.15%) |
May 10, 2002 | 45.88 | 46.20 | 45.48 | 45.73 | 12,870,128 | -0.14(-0.31%) |
May 09, 2002 | 47.00 | 47.63 | 45.34 | 45.87 | 17,651,014 | -1.45(-3.06%) |
May 08, 2002 | 44.88 | 47.52 | 44.88 | 47.32 | 22,267,764 | +3.41(+7.78%) |
May 07, 2002 | 44.13 | 44.48 | 43.57 | 43.90 | 30,350,908 | +0.29(+0.66%) |
May 06, 2002 | 46.89 | 46.99 | 43.62 | 43.62 | 23,781,414 | -3.32(-7.07%) |
May 03, 2002 | 47.69 | 47.92 | 46.55 | 46.93 | 15,083,018 | -1.19(-2.48%) |
May 02, 2002 | 48.06 | 48.67 | 47.71 | 48.13 | 11,470,258 | -0.25(-0.52%) |
May 01, 2002 | 48.12 | 48.58 | 46.87 | 48.38 | 21,264,296 | +0.31(+0.64%) |
Apr 30, 2002 | 48.16 | 48.91 | 47.94 | 48.07 | 15,479,595 | -0.07(-0.15%) |
Apr 29, 2002 | 48.62 | 48.84 | 47.95 | 48.15 | 11,387,841 | -0.47(-0.97%) |
Apr 26, 2002 | 49.76 | 49.91 | 48.61 | 48.62 | 11,646,767 | -1.15(-2.31%) |
Apr 25, 2002 | 49.38 | 49.88 | 49.22 | 49.76 | 11,970,511 | +0.12(+0.24%) |
Apr 24, 2002 | 50.62 | 50.65 | 49.51 | 49.64 | 11,361,530 | -0.48(-0.95%) |
Apr 23, 2002 | 50.70 | 51.12 | 50.07 | 50.12 | 8,963,247 | -0.34(-0.68%) |
Apr 22, 2002 | 51.05 | 51.05 | 50.14 | 50.46 | 11,774,835 | -0.61(-1.20%) |
Apr 19, 2002 | 51.59 | 51.67 | 50.27 | 51.08 | 16,157,924 | +0.03(+0.06%) |
Apr 18, 2002 | 49.91 | 51.14 | 49.87 | 51.05 | 25,724,400 | +2.38(+4.88%) |
Apr 17, 2002 | 49.96 | 50.05 | 48.21 | 48.67 | 19,200,734 | -0.80(-1.61%) |
Apr 16, 2002 | 49.56 | 49.84 | 49.12 | 49.47 | 13,822,890 | +0.49(+1.00%) |
Apr 15, 2002 | 49.64 | 49.70 | 48.61 | 48.98 | 15,458,163 | -0.14(-0.29%) |
Apr 12, 2002 | 50.25 | 50.48 | 48.44 | 49.13 | 27,564,060 | +0.81(+1.67%) |
Apr 11, 2002 | 50.53 | 50.80 | 47.83 | 48.32 | 40,674,820 | -2.77(-5.42%) |
Apr 10, 2002 | 50.76 | 51.62 | 50.62 | 51.08 | 22,902,358 | +0.73(+1.45%) |
Apr 09, 2002 | 50.79 | 50.80 | 49.99 | 50.35 | 30,289,748 | +0.19(+0.38%) |
Apr 08, 2002 | 50.22 | 50.84 | 48.98 | 50.17 | 71,800,936 | -5.65(-10.12%) |
Apr 05, 2002 | 57.87 | 58.11 | 55.81 | 55.81 | 17,078,974 | -2.06(-3.56%) |
Apr 04, 2002 | 57.37 | 58.05 | 57.10 | 57.87 | 10,330,011 | +0.51(+0.88%) |
Apr 03, 2002 | 58.19 | 58.25 | 56.76 | 57.37 | 13,328,040 | -0.57(-0.98%) |
Apr 02, 2002 | 58.54 | 58.54 | 57.68 | 57.94 | 12,862,984 | -1.10(-1.86%) |
Apr 01, 2002 | 59.69 | 59.69 | 58.77 | 59.03 | 9,734,970 | -0.65(-1.10%) |
Mar 28, 2002 | 59.43 | 60.34 | 59.34 | 59.69 | 9,317,657 | +0.35(+0.59%) |
Mar 27, 2002 | 59.54 | 59.57 | 58.83 | 59.34 | 9,761,803 | +0.28(+0.48%) |
Mar 26, 2002 | 59.44 | 60.66 | 58.71 | 59.06 | 14,190,369 | -0.38(-0.64%) |
Mar 25, 2002 | 60.72 | 61.21 | 59.40 | 59.43 | 10,938,816 | -1.17(-1.93%) |
Mar 22, 2002 | 61.12 | 61.24 | 60.30 | 60.60 | 9,597,143 | -0.68(-1.11%) |
Mar 21, 2002 | 60.66 | 61.28 | 60.09 | 61.28 | 8,909,231 | +0.73(+1.21%) |
Mar 20, 2002 | 61.35 | 61.35 | 60.54 | 60.55 | 8,440,517 | -1.14(-1.85%) |
Mar 19, 2002 | 61.32 | 62.01 | 61.12 | 61.69 | 8,040,977 | +0.65(+1.07%) |
Mar 18, 2002 | 61.47 | 62.35 | 60.97 | 61.04 | 9,236,983 | -0.25(-0.41%) |
Mar 15, 2002 | 61.15 | 61.67 | 60.60 | 61.29 | 18,929,960 | +0.11(+0.18%) |
Mar 14, 2002 | 61.42 | 61.95 | 61.17 | 61.18 | 9,296,748 | -0.33(-0.54%) |
Mar 13, 2002 | 62.15 | 62.36 | 61.24 | 61.51 | 11,167,598 | -0.76(-1.22%) |
Mar 12, 2002 | 60.56 | 62.47 | 60.55 | 62.27 | 19,270,082 | +1.87(+3.10%) |
Mar 11, 2002 | 59.89 | 60.82 | 59.46 | 60.40 | 15,053,048 | +0.09(+0.14%) |
Mar 08, 2002 | 60.16 | 61.60 | 60.16 | 60.31 | 18,690,026 | +0.79(+1.33%) |
Mar 07, 2002 | 61.58 | 61.70 | 59.25 | 59.52 | 19,117,794 | -1.49(-2.44%) |
Mar 06, 2002 | 60.35 | 61.46 | 60.12 | 61.01 | 13,394,775 | +0.36(+0.60%) |
Mar 05, 2002 | 59.83 | 61.12 | 59.78 | 60.65 | 13,176,448 | -0.13(-0.22%) |
Mar 04, 2002 | 59.31 | 61.14 | 59.19 | 60.78 | 18,761,990 | +1.65(+2.80%) |
Mar 01, 2002 | 56.59 | 59.17 | 56.53 | 59.12 | 18,283,168 | +2.81(+4.99%) |
Feb 28, 2002 | 56.52 | 57.16 | 56.14 | 56.31 | 13,833,171 | +0.17(+0.30%) |
Feb 27, 2002 | 56.30 | 57.57 | 55.50 | 56.15 | 20,872,076 | +0.39(+0.70%) |
Feb 26, 2002 | 56.82 | 56.93 | 55.09 | 55.76 | 20,272,330 | -0.66(-1.17%) |
Feb 25, 2002 | 56.50 | 56.96 | 55.74 | 56.42 | 17,254,960 | -0.09(-0.15%) |
Feb 22, 2002 | 55.31 | 56.93 | 54.96 | 56.50 | 18,246,056 | +1.19(+2.15%) |
Feb 21, 2002 | 56.67 | 57.22 | 55.10 | 55.31 | 17,653,802 | -1.68(-2.95%) |
Feb 20, 2002 | 57.13 | 57.39 | 55.67 | 56.99 | 25,309,180 | -1.14(-1.96%) |
Feb 19, 2002 | 58.25 | 58.42 | 56.74 | 58.14 | 23,341,450 | -0.91(-1.55%) |
Feb 15, 2002 | 60.15 | 60.15 | 58.37 | 59.05 | 31,720,284 | -2.87(-4.63%) |
Feb 14, 2002 | 62.56 | 62.64 | 61.52 | 61.92 | 10,134,510 | -0.10(-0.17%) |
Feb 13, 2002 | 61.24 | 62.26 | 60.90 | 62.02 | 8,863,579 | +0.86(+1.41%) |
Feb 12, 2002 | 61.26 | 61.92 | 60.87 | 61.16 | 7,945,143 | -0.46(-0.75%) |
Feb 11, 2002 | 60.26 | 61.80 | 59.98 | 61.63 | 10,928,362 | +1.37(+2.28%) |
Feb 08, 2002 | 59.11 | 60.67 | 58.89 | 60.25 | 14,530,841 | +0.62(+1.04%) |
Feb 07, 2002 | 61.20 | 61.41 | 59.61 | 59.63 | 12,639,256 | -1.56(-2.55%) |
Feb 06, 2002 | 61.24 | 61.88 | 60.45 | 61.20 | 11,621,676 | +0.19(+0.31%) |
Feb 05, 2002 | 60.98 | 62.27 | 60.83 | 61.01 | 11,739,987 | -0.29(-0.47%) |
Feb 04, 2002 | 61.98 | 61.98 | 60.83 | 61.29 | 11,503,364 | -0.69(-1.11%) |
Feb 01, 2002 | 61.78 | 62.73 | 61.20 | 61.98 | 11,847,669 | +0.06(+0.10%) |
Jan 31, 2002 | 61.06 | 61.97 | 59.95 | 61.92 | 17,210,004 | +1.34(+2.22%) |
Jan 30, 2002 | 59.83 | 60.69 | 57.96 | 60.58 | 30,864,228 | +1.46(+2.48%) |
Jan 29, 2002 | 62.07 | 62.30 | 58.77 | 59.11 | 25,281,648 | -2.96(-4.76%) |
Jan 28, 2002 | 62.84 | 63.25 | 61.44 | 62.07 | 12,358,899 | -0.65(-1.03%) |
Jan 25, 2002 | 62.27 | 63.53 | 62.04 | 62.72 | 11,781,979 | +0.32(+0.52%) |
Jan 24, 2002 | 62.44 | 62.98 | 61.45 | 62.40 | 14,952,684 | +0.47(+0.76%) |
Jan 23, 2002 | 63.59 | 63.85 | 61.41 | 61.92 | 21,879,200 | -1.49(-2.35%) |
Jan 22, 2002 | 65.57 | 65.58 | 63.32 | 63.42 | 17,651,538 | -2.15(-3.28%) |
Jan 18, 2002 | 65.57 | 65.94 | 64.74 | 65.57 | 32,130,802 | -3.24(-4.71%) |
Jan 17, 2002 | 68.78 | 69.18 | 67.30 | 68.81 | 19,434,568 | +1.43(+2.13%) |
Jan 16, 2002 | 67.72 | 68.15 | 67.29 | 67.38 | 9,350,415 | -0.83(-1.22%) |
Jan 15, 2002 | 67.75 | 68.70 | 67.56 | 68.21 | 9,841,084 | +0.46(+0.68%) |
Jan 14, 2002 | 68.87 | 68.92 | 67.20 | 67.75 | 17,470,846 | -1.30(-1.88%) |
Jan 11, 2002 | 69.73 | 70.12 | 69.03 | 69.05 | 8,359,842 | -1.05(-1.50%) |
Jan 10, 2002 | 71.02 | 71.16 | 69.68 | 70.10 | 15,553,474 | -1.35(-1.89%) |
Jan 09, 2002 | 71.57 | 72.54 | 71.25 | 71.45 | 11,918,063 | -0.12(-0.17%) |
Jan 08, 2002 | 71.31 | 71.85 | 71.01 | 71.57 | 9,255,452 | +0.37(+0.52%) |
Jan 07, 2002 | 71.74 | 72.42 | 70.99 | 71.19 | 10,349,352 | -0.89(-1.23%) |
Jan 04, 2002 | 71.19 | 72.08 | 71.15 | 72.08 | 14,645,493 | +1.11(+1.57%) |
Jan 03, 2002 | 69.73 | 71.29 | 69.01 | 70.97 | 15,022,729 | +1.24(+1.78%) |
Jan 02, 2002 | 69.21 | 69.73 | 68.75 | 69.73 | 11,957,965 | +0.31(+0.45%) |
Dec 31, 2001 | 70.45 | 70.73 | 69.41 | 69.42 | 6,120,642 | -1.11(-1.58%) |
Dec 28, 2001 | 70.88 | 71.10 | 70.22 | 70.53 | 7,342,436 | -0.34(-0.49%) |
Dec 27, 2001 | 70.45 | 71.12 | 70.38 | 70.88 | 6,666,895 | +0.63(+0.90%) |
Dec 26, 2001 | 70.02 | 70.99 | 69.91 | 70.25 | 6,544,053 | +0.55(+0.78%) |
Dec 24, 2001 | 70.05 | 70.29 | 69.50 | 69.70 | 2,882,680 | -0.32(-0.45%) |
Dec 21, 2001 | 70.42 | 70.88 | 69.85 | 70.02 | 15,087,896 | -0.40(-0.57%) |
Dec 20, 2001 | 71.10 | 71.16 | 70.10 | 70.42 | 11,055,385 | -0.68(-0.96%) |
Dec 19, 2001 | 69.96 | 71.57 | 69.45 | 71.10 | 14,033,376 | +0.97(+1.38%) |
Dec 18, 2001 | 69.74 | 70.57 | 69.64 | 70.13 | 9,751,000 | +0.49(+0.71%) |
Dec 17, 2001 | 68.96 | 70.10 | 68.96 | 69.64 | 10,811,967 | +0.14(+0.20%) |
Dec 14, 2001 | 69.33 | 69.72 | 68.53 | 69.50 | 12,259,754 | +0.49(+0.71%) |
Dec 13, 2001 | 69.76 | 70.19 | 68.94 | 69.01 | 14,045,748 | -1.69(-2.39%) |
Dec 12, 2001 | 69.51 | 70.71 | 68.90 | 70.71 | 13,900,951 | +0.98(+1.40%) |
Dec 11, 2001 | 69.10 | 70.44 | 68.75 | 69.73 | 13,579,124 | +1.06(+1.54%) |
Dec 10, 2001 | 68.87 | 69.44 | 68.53 | 68.67 | 9,706,917 | -0.42(-0.61%) |
Dec 07, 2001 | 68.58 | 69.44 | 68.15 | 69.10 | 12,003,965 | +0.15(+0.22%) |
Dec 06, 2001 | 69.16 | 69.84 | 68.75 | 68.95 | 19,560,024 | -0.72(-1.04%) |
Dec 05, 2001 | 67.06 | 70.01 | 66.95 | 69.67 | 25,520,014 | +2.73(+4.08%) |
Dec 04, 2001 | 65.60 | 66.99 | 65.07 | 66.94 | 11,475,486 | +1.44(+2.20%) |
Dec 03, 2001 | 65.88 | 65.91 | 64.97 | 65.50 | 10,081,365 | -0.84(-1.26%) |
Nov 30, 2001 | 65.67 | 66.54 | 65.31 | 66.34 | 9,753,788 | +0.67(+1.01%) |
Nov 29, 2001 | 64.79 | 65.74 | 64.17 | 65.67 | 10,678,845 | +1.31(+2.03%) |
Nov 28, 2001 | 65.48 | 65.64 | 64.34 | 64.36 | 10,735,475 | -1.18(-1.80%) |
Nov 27, 2001 | 66.72 | 66.75 | 65.47 | 65.54 | 12,012,503 | -1.22(-1.83%) |
Nov 26, 2001 | 66.52 | 66.80 | 66.11 | 66.76 | 8,458,290 | +0.56(+0.85%) |
Nov 23, 2001 | 65.59 | 66.21 | 65.27 | 66.20 | 2,986,529 | +0.58(+0.88%) |
Nov 21, 2001 | 65.97 | 66.14 | 64.88 | 65.62 | 7,291,557 | -0.63(-0.95%) |
Nov 20, 2001 | 65.63 | 67.03 | 65.57 | 66.25 | 11,242,522 | +0.25(+0.38%) |
Nov 19, 2001 | 65.83 | 66.46 | 65.29 | 66.00 | 8,592,457 | +0.29(+0.44%) |
Nov 16, 2001 | 66.00 | 66.00 | 64.59 | 65.71 | 11,607,213 | -0.14(-0.22%) |
Nov 15, 2001 | 65.48 | 66.76 | 65.33 | 65.86 | 12,221,072 | +0.23(+0.35%) |
Nov 14, 2001 | 66.98 | 67.06 | 65.04 | 65.63 | 14,099,240 | -1.35(-2.01%) |
Nov 13, 2001 | 66.40 | 67.15 | 66.40 | 66.98 | 16,059,477 | +1.06(+1.60%) |
Nov 12, 2001 | 64.85 | 65.94 | 64.31 | 65.92 | 9,772,258 | +0.45(+0.68%) |
Nov 09, 2001 | 64.91 | 65.94 | 64.91 | 65.47 | 8,792,140 | +0.16(+0.24%) |
Nov 08, 2001 | 65.40 | 66.32 | 65.20 | 65.32 | 13,924,126 | -0.02(-0.04%) |
Nov 07, 2001 | 64.88 | 66.11 | 64.87 | 65.34 | 17,650,318 | +0.14(+0.21%) |
Nov 06, 2001 | 62.90 | 65.88 | 62.56 | 65.20 | 14,827,577 | +2.09(+3.31%) |
Nov 05, 2001 | 63.10 | 63.47 | 62.60 | 63.11 | 9,946,675 | +0.27(+0.43%) |
Nov 02, 2001 | 62.64 | 63.30 | 62.42 | 62.84 | 10,832,528 | -0.22(-0.35%) |