Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 45.60 | 46.25 | 45.50 | 45.75 | 17,018,932 | +0.16(+0.34%) |
Oct 30, 2002 | 44.63 | 46.02 | 44.06 | 45.60 | 22,197,436 | +1.12(+2.51%) |
Oct 29, 2002 | 44.37 | 44.66 | 43.01 | 44.48 | 19,763,720 | +0.10(+0.24%) |
Oct 28, 2002 | 43.56 | 44.92 | 43.22 | 44.37 | 21,643,786 | +1.16(+2.68%) |
Oct 25, 2002 | 42.02 | 43.25 | 41.82 | 43.22 | 12,964,291 | +1.43(+3.41%) |
Oct 24, 2002 | 43.76 | 43.79 | 41.59 | 41.79 | 18,157,116 | -1.45(-3.35%) |
Oct 23, 2002 | 43.12 | 43.45 | 42.00 | 43.24 | 21,466,078 | +0.06(+0.15%) |
Oct 22, 2002 | 43.18 | 43.86 | 42.67 | 43.17 | 17,894,006 | -0.61(-1.40%) |
Oct 21, 2002 | 42.69 | 43.99 | 42.28 | 43.79 | 18,763,906 | +0.75(+1.75%) |
Oct 18, 2002 | 41.58 | 43.04 | 40.72 | 43.04 | 21,536,816 | +1.19(+2.84%) |
Oct 17, 2002 | 42.20 | 42.31 | 41.29 | 41.85 | 36,825,956 | +4.23(+11.25%) |
Oct 16, 2002 | 38.60 | 38.83 | 37.23 | 37.62 | 27,432,702 | -2.07(-5.23%) |
Oct 15, 2002 | 39.27 | 39.69 | 38.59 | 39.69 | 25,189,806 | +2.93(+7.98%) |
Oct 14, 2002 | 35.67 | 36.98 | 35.67 | 36.76 | 13,673,564 | -0.29(-0.78%) |
Oct 11, 2002 | 35.94 | 37.05 | 35.65 | 37.05 | 30,803,260 | +3.67(+11.01%) |
Oct 10, 2002 | 31.68 | 33.90 | 31.30 | 33.37 | 21,860,656 | +1.45(+4.56%) |
Oct 09, 2002 | 32.49 | 32.86 | 31.77 | 31.92 | 20,972,814 | -1.15(-3.47%) |
Oct 08, 2002 | 33.49 | 33.67 | 31.76 | 33.07 | 25,438,768 | +0.11(+0.33%) |
Oct 07, 2002 | 32.81 | 33.91 | 32.81 | 32.96 | 16,634,706 | +0.15(+0.46%) |
Oct 04, 2002 | 34.49 | 34.49 | 32.32 | 32.81 | 25,106,474 | -1.97(-5.67%) |
Oct 03, 2002 | 34.95 | 35.45 | 34.17 | 34.78 | 18,980,258 | +0.21(+0.62%) |
Oct 02, 2002 | 35.46 | 35.94 | 33.82 | 34.56 | 18,380,198 | -0.89(-2.52%) |
Oct 01, 2002 | 34.31 | 35.92 | 34.19 | 35.45 | 20,087,388 | +1.66(+4.90%) |
Sep 30, 2002 | 34.52 | 34.71 | 33.61 | 33.80 | 22,463,650 | -1.19(-3.40%) |
Sep 27, 2002 | 35.61 | 36.80 | 34.96 | 34.99 | 15,170,784 | -0.96(-2.68%) |
Sep 26, 2002 | 37.21 | 37.60 | 35.55 | 35.95 | 21,339,958 | -0.57(-1.57%) |
Sep 25, 2002 | 35.47 | 36.96 | 35.35 | 36.52 | 22,634,628 | +1.89(+5.46%) |
Sep 24, 2002 | 35.40 | 36.69 | 34.52 | 34.63 | 28,830,028 | -2.10(-5.71%) |
Sep 23, 2002 | 36.95 | 36.95 | 36.15 | 36.73 | 14,453,057 | -0.32(-0.86%) |
Sep 20, 2002 | 37.91 | 37.91 | 37.04 | 37.05 | 24,491,058 | -0.51(-1.36%) |
Sep 19, 2002 | 37.56 | 38.53 | 37.47 | 37.56 | 38,016,936 | -2.75(-6.83%) |
Sep 18, 2002 | 40.95 | 41.09 | 39.91 | 40.31 | 21,933,292 | -1.28(-3.07%) |
Sep 17, 2002 | 42.31 | 42.57 | 41.35 | 41.59 | 10,688,440 | -0.33(-0.79%) |
Sep 16, 2002 | 41.73 | 42.15 | 41.29 | 41.92 | 7,928,124 | -0.10(-0.25%) |
Sep 13, 2002 | 41.44 | 42.24 | 41.33 | 42.02 | 10,264,878 | +0.37(+0.88%) |
Sep 12, 2002 | 42.92 | 42.92 | 41.52 | 41.66 | 11,572,314 | -1.35(-3.14%) |
Sep 11, 2002 | 44.28 | 44.92 | 42.93 | 43.01 | 9,306,988 | -0.81(-1.85%) |
Sep 10, 2002 | 43.24 | 43.82 | 42.80 | 43.82 | 9,555,260 | +0.64(+1.48%) |
Sep 09, 2002 | 41.99 | 43.46 | 41.64 | 43.18 | 9,980,892 | +0.75(+1.78%) |
Sep 06, 2002 | 42.75 | 42.89 | 42.35 | 42.43 | 7,913,114 | +0.59(+1.41%) |
Sep 05, 2002 | 42.16 | 42.22 | 41.44 | 41.84 | 11,158,759 | -0.90(-2.10%) |
Sep 04, 2002 | 41.93 | 42.89 | 41.50 | 42.73 | 10,808,349 | +0.80(+1.91%) |
Sep 03, 2002 | 43.01 | 43.47 | 41.91 | 41.93 | 11,817,308 | -1.76(-4.02%) |
Aug 30, 2002 | 43.79 | 44.25 | 43.53 | 43.69 | 8,630,841 | -0.72(-1.62%) |
Aug 29, 2002 | 43.82 | 44.83 | 43.56 | 44.41 | 10,105,805 | +0.32(+0.74%) |
Aug 28, 2002 | 44.05 | 44.64 | 43.86 | 44.08 | 11,370,281 | -1.10(-2.44%) |
Aug 27, 2002 | 46.60 | 46.62 | 44.80 | 45.19 | 12,228,621 | -0.85(-1.84%) |
Aug 26, 2002 | 46.60 | 46.88 | 45.09 | 46.03 | 12,073,343 | -0.57(-1.22%) |
Aug 23, 2002 | 47.06 | 47.23 | 45.99 | 46.60 | 10,194,658 | -0.92(-1.94%) |
Aug 22, 2002 | 46.92 | 47.79 | 46.48 | 47.52 | 9,397,049 | +0.57(+1.22%) |
Aug 21, 2002 | 47.47 | 47.72 | 46.11 | 46.95 | 13,403,209 | -0.16(-0.33%) |
Aug 20, 2002 | 47.27 | 47.53 | 46.47 | 47.10 | 13,234,819 | -0.71(-1.48%) |
Aug 19, 2002 | 45.99 | 48.02 | 45.79 | 47.81 | 18,640,028 | +1.82(+3.96%) |
Aug 16, 2002 | 44.34 | 46.36 | 44.04 | 45.99 | 20,092,564 | +1.65(+3.73%) |
Aug 15, 2002 | 43.70 | 44.46 | 43.24 | 44.34 | 15,988,924 | +0.92(+2.11%) |
Aug 14, 2002 | 41.70 | 43.48 | 41.35 | 43.42 | 14,411,477 | +1.75(+4.20%) |
Aug 13, 2002 | 41.47 | 42.77 | 41.26 | 41.67 | 13,827,806 | +0.08(+0.18%) |
Aug 12, 2002 | 41.18 | 42.10 | 40.93 | 41.60 | 9,080,801 | -0.03(-0.08%) |
Aug 09, 2002 | 40.93 | 43.06 | 40.80 | 41.63 | 11,975,173 | +0.13(+0.31%) |
Aug 08, 2002 | 40.11 | 41.76 | 39.62 | 41.51 | 14,527,935 | +1.41(+3.53%) |
Aug 07, 2002 | 39.99 | 40.51 | 38.72 | 40.09 | 13,866,798 | +0.74(+1.87%) |
Aug 06, 2002 | 38.83 | 40.24 | 38.61 | 39.36 | 14,442,188 | +1.11(+2.89%) |
Aug 05, 2002 | 39.38 | 39.62 | 38.17 | 38.25 | 12,296,080 | -1.10(-2.78%) |
Aug 02, 2002 | 39.53 | 39.55 | 38.90 | 39.34 | 11,930,488 | -0.21(-0.54%) |
Aug 01, 2002 | 40.80 | 40.98 | 38.96 | 39.56 | 15,237,898 | -1.25(-3.05%) |
Jul 31, 2002 | 41.01 | 41.50 | 40.06 | 40.80 | 21,943,470 | -0.81(-1.94%) |
Jul 30, 2002 | 40.86 | 42.14 | 40.58 | 41.61 | 17,492,182 | +0.35(+0.86%) |
Jul 29, 2002 | 40.79 | 41.38 | 39.41 | 41.26 | 20,564,434 | +2.77(+7.20%) |
Jul 26, 2002 | 39.85 | 40.27 | 38.12 | 38.49 | 19,972,826 | -1.71(-4.25%) |
Jul 25, 2002 | 39.94 | 40.57 | 39.01 | 40.20 | 18,960,762 | -0.11(-0.27%) |
Jul 24, 2002 | 38.25 | 40.57 | 38.08 | 40.31 | 23,816,980 | +1.44(+3.71%) |
Jul 23, 2002 | 39.56 | 40.57 | 38.64 | 38.86 | 22,026,458 | -0.84(-2.12%) |
Jul 22, 2002 | 41.30 | 41.84 | 39.59 | 39.70 | 25,649,944 | -2.03(-4.86%) |
Jul 19, 2002 | 41.13 | 42.14 | 40.57 | 41.73 | 20,035,800 | -0.03(-0.07%) |
Jul 18, 2002 | 40.86 | 43.01 | 40.57 | 41.76 | 26,415,808 | +0.79(+1.92%) |
Jul 17, 2002 | 41.15 | 41.50 | 40.35 | 40.97 | 19,905,368 | +0.97(+2.43%) |
Jul 16, 2002 | 40.29 | 41.38 | 39.69 | 40.00 | 18,092,934 | -1.15(-2.80%) |
Jul 15, 2002 | 39.65 | 41.15 | 38.60 | 41.15 | 17,979,236 | +1.04(+2.59%) |
Jul 12, 2002 | 40.57 | 41.58 | 39.88 | 40.11 | 14,789,664 | -0.12(-0.29%) |
Jul 11, 2002 | 39.41 | 40.43 | 39.15 | 40.23 | 19,023,908 | +0.38(+0.95%) |
Jul 10, 2002 | 40.92 | 41.30 | 39.72 | 39.85 | 17,379,692 | -0.53(-1.31%) |
Jul 09, 2002 | 41.38 | 41.88 | 40.25 | 40.38 | 19,264,072 | -0.94(-2.29%) |
Jul 08, 2002 | 42.31 | 42.59 | 41.17 | 41.33 | 16,369,871 | -1.28(-2.99%) |
Jul 05, 2002 | 41.99 | 42.83 | 41.73 | 42.60 | 9,045,777 | +1.73(+4.24%) |
Jul 03, 2002 | 39.38 | 40.98 | 39.34 | 40.87 | 14,613,165 | +1.12(+2.81%) |
Jul 02, 2002 | 39.33 | 40.22 | 39.24 | 39.75 | 20,725,922 | +0.57(+1.45%) |
Jul 01, 2002 | 41.74 | 41.97 | 38.93 | 39.18 | 20,800,110 | -2.55(-6.11%) |
Jun 28, 2002 | 41.35 | 42.67 | 41.30 | 41.73 | 18,884,504 | +0.06(+0.14%) |
Jun 27, 2002 | 41.27 | 41.82 | 40.05 | 41.67 | 18,305,664 | +1.07(+2.64%) |
Jun 26, 2002 | 38.31 | 40.91 | 38.31 | 40.60 | 19,916,926 | +0.84(+2.11%) |
Jun 25, 2002 | 40.75 | 41.41 | 39.65 | 39.76 | 14,759,644 | -0.64(-1.58%) |
Jun 24, 2002 | 38.98 | 41.44 | 38.98 | 40.40 | 25,340,770 | +0.55(+1.38%) |
Jun 21, 2002 | 40.57 | 41.15 | 39.52 | 39.85 | 26,815,734 | -1.64(-3.95%) |
Jun 20, 2002 | 42.89 | 42.94 | 41.40 | 41.49 | 19,180,050 | -1.03(-2.41%) |
Jun 19, 2002 | 43.01 | 43.59 | 42.46 | 42.51 | 16,313,454 | -1.50(-3.41%) |
Jun 18, 2002 | 43.82 | 44.57 | 43.74 | 44.02 | 12,494,663 | -0.70(-1.56%) |
Jun 17, 2002 | 44.15 | 45.06 | 43.56 | 44.71 | 13,415,631 | +0.56(+1.27%) |
Jun 14, 2002 | 43.01 | 44.50 | 42.46 | 44.15 | 14,823,825 | +0.33(+0.75%) |
Jun 13, 2002 | 43.73 | 44.86 | 43.64 | 43.82 | 15,371,782 | +0.55(+1.27%) |
Jun 12, 2002 | 43.70 | 44.02 | 42.46 | 43.27 | 22,939,834 | -0.49(-1.11%) |
Jun 11, 2002 | 45.12 | 45.35 | 43.59 | 43.75 | 13,722,045 | -0.76(-1.71%) |
Jun 10, 2002 | 45.06 | 45.67 | 44.40 | 44.51 | 12,207,917 | -0.87(-1.92%) |
Jun 07, 2002 | 45.49 | 45.70 | 44.63 | 45.38 | 16,061,559 | -0.79(-1.71%) |
Jun 06, 2002 | 46.69 | 46.92 | 45.73 | 46.17 | 9,559,228 | -0.52(-1.11%) |
Jun 05, 2002 | 46.17 | 46.78 | 45.85 | 46.69 | 12,374,064 | +0.72(+1.56%) |
Jun 04, 2002 | 45.27 | 46.17 | 44.98 | 45.97 | 12,548,492 | +0.70(+1.54%) |
Jun 03, 2002 | 46.80 | 46.90 | 45.21 | 45.27 | 14,464,271 | -1.36(-2.91%) |
May 31, 2002 | 47.56 | 47.56 | 46.60 | 46.63 | 8,844,261 | -1.04(-2.19%) |
May 30, 2002 | 46.72 | 47.67 | 46.50 | 47.67 | 12,722,575 | +0.38(+0.80%) |
May 29, 2002 | 47.24 | 47.53 | 46.95 | 47.30 | 7,797,518 | -0.28(-0.58%) |
May 28, 2002 | 47.99 | 48.17 | 47.35 | 47.57 | 7,853,763 | -0.59(-1.23%) |
May 24, 2002 | 48.48 | 48.54 | 47.89 | 48.17 | 7,111,709 | -0.72(-1.48%) |
May 23, 2002 | 48.83 | 49.30 | 47.83 | 48.89 | 11,845,258 | +0.20(+0.42%) |
May 22, 2002 | 48.55 | 48.91 | 47.96 | 48.69 | 8,696,748 | +0.32(+0.66%) |
May 21, 2002 | 48.92 | 49.27 | 48.28 | 48.37 | 7,684,511 | -0.58(-1.18%) |
May 20, 2002 | 49.53 | 49.53 | 48.65 | 48.95 | 7,816,151 | -0.72(-1.45%) |
May 17, 2002 | 49.99 | 50.08 | 49.27 | 49.67 | 10,135,825 | +0.14(+0.28%) |
May 16, 2002 | 48.80 | 49.85 | 48.34 | 49.53 | 11,677,385 | +0.55(+1.12%) |
May 15, 2002 | 49.03 | 50.13 | 48.72 | 48.98 | 14,755,330 | -0.57(-1.15%) |
May 14, 2002 | 48.98 | 49.54 | 47.64 | 49.54 | 16,605,548 | +1.91(+4.00%) |
May 13, 2002 | 46.51 | 47.70 | 46.08 | 47.64 | 11,262,104 | +1.45(+3.15%) |
May 10, 2002 | 46.34 | 46.66 | 45.93 | 46.18 | 12,743,624 | -0.14(-0.31%) |
May 09, 2002 | 47.47 | 48.11 | 45.79 | 46.33 | 17,477,518 | -1.46(-3.06%) |
May 08, 2002 | 45.33 | 47.99 | 45.33 | 47.79 | 22,048,888 | +3.45(+7.78%) |
May 07, 2002 | 44.57 | 44.92 | 44.00 | 44.34 | 30,052,580 | +0.29(+0.66%) |
May 06, 2002 | 47.35 | 47.45 | 44.05 | 44.05 | 23,547,660 | -3.35(-7.07%) |
May 03, 2002 | 48.17 | 48.40 | 47.01 | 47.40 | 14,934,762 | -1.21(-2.48%) |
May 02, 2002 | 48.54 | 49.15 | 48.18 | 48.61 | 11,357,514 | -0.26(-0.52%) |
May 01, 2002 | 48.60 | 49.06 | 47.34 | 48.86 | 21,055,284 | +0.31(+0.64%) |
Apr 30, 2002 | 48.63 | 49.40 | 48.41 | 48.55 | 15,327,442 | -0.08(-0.16%) |
Apr 29, 2002 | 49.10 | 49.32 | 48.43 | 48.62 | 11,275,907 | -0.48(-0.97%) |
Apr 26, 2002 | 50.25 | 50.40 | 49.09 | 49.10 | 11,532,287 | -1.16(-2.31%) |
Apr 25, 2002 | 49.88 | 50.38 | 49.71 | 50.26 | 11,852,849 | +0.12(+0.24%) |
Apr 24, 2002 | 51.12 | 51.15 | 50.00 | 50.14 | 11,249,855 | -0.48(-0.95%) |
Apr 23, 2002 | 51.21 | 51.63 | 50.56 | 50.62 | 8,875,144 | -0.35(-0.68%) |
Apr 22, 2002 | 51.56 | 51.56 | 50.63 | 50.96 | 11,659,097 | -0.62(-1.20%) |
Apr 19, 2002 | 52.11 | 52.18 | 50.77 | 51.59 | 15,999,103 | +0.03(+0.06%) |
Apr 18, 2002 | 50.41 | 51.64 | 50.37 | 51.56 | 25,471,548 | +2.40(+4.88%) |
Apr 17, 2002 | 50.45 | 50.54 | 48.69 | 49.16 | 19,012,004 | -0.81(-1.61%) |
Apr 16, 2002 | 50.05 | 50.34 | 49.60 | 49.96 | 13,687,021 | +0.49(+1.00%) |
Apr 15, 2002 | 50.14 | 50.19 | 49.09 | 49.47 | 15,306,221 | -0.14(-0.29%) |
Apr 12, 2002 | 50.75 | 50.98 | 48.92 | 49.61 | 27,293,126 | +0.82(+1.67%) |
Apr 11, 2002 | 51.03 | 51.30 | 48.30 | 48.80 | 40,275,016 | -2.79(-5.42%) |
Apr 10, 2002 | 51.27 | 52.14 | 51.12 | 51.59 | 22,677,244 | +0.74(+1.45%) |
Apr 09, 2002 | 51.30 | 51.31 | 50.48 | 50.85 | 29,992,022 | +0.19(+0.38%) |
Apr 08, 2002 | 50.72 | 51.35 | 49.47 | 50.66 | 71,095,184 | -5.70(-10.12%) |
Apr 05, 2002 | 58.45 | 58.69 | 56.37 | 56.37 | 16,911,100 | -2.08(-3.56%) |
Apr 04, 2002 | 57.94 | 58.62 | 57.67 | 58.45 | 10,228,474 | +0.51(+0.88%) |
Apr 03, 2002 | 58.77 | 58.83 | 57.32 | 57.94 | 13,197,035 | -0.57(-0.98%) |
Apr 02, 2002 | 59.12 | 59.13 | 58.26 | 58.51 | 12,736,550 | -1.11(-1.86%) |
Apr 01, 2002 | 60.28 | 60.28 | 59.35 | 59.62 | 9,639,282 | -0.66(-1.10%) |
Mar 28, 2002 | 60.02 | 60.94 | 59.93 | 60.28 | 9,226,071 | +0.35(+0.59%) |
Mar 27, 2002 | 60.13 | 60.16 | 59.41 | 59.93 | 9,665,852 | +0.28(+0.48%) |
Mar 26, 2002 | 60.03 | 61.26 | 59.29 | 59.64 | 14,050,888 | -0.38(-0.64%) |
Mar 25, 2002 | 61.32 | 61.82 | 59.99 | 60.02 | 10,831,296 | -1.18(-1.93%) |
Mar 22, 2002 | 61.73 | 61.84 | 60.90 | 61.21 | 9,502,810 | -0.68(-1.11%) |
Mar 21, 2002 | 61.26 | 61.89 | 60.68 | 61.89 | 8,821,660 | +0.74(+1.21%) |
Mar 20, 2002 | 61.96 | 61.96 | 61.14 | 61.15 | 8,357,552 | -1.15(-1.85%) |
Mar 19, 2002 | 61.93 | 62.63 | 61.72 | 62.30 | 7,961,940 | +0.66(+1.07%) |
Mar 18, 2002 | 62.08 | 62.97 | 61.57 | 61.64 | 9,146,190 | -0.25(-0.41%) |
Mar 15, 2002 | 61.76 | 62.28 | 61.20 | 61.90 | 18,743,892 | +0.11(+0.18%) |
Mar 14, 2002 | 62.03 | 62.57 | 61.78 | 61.79 | 9,205,368 | -0.34(-0.54%) |
Mar 13, 2002 | 62.77 | 62.97 | 61.84 | 62.12 | 11,057,828 | -0.77(-1.22%) |
Mar 12, 2002 | 61.16 | 63.09 | 61.15 | 62.89 | 19,080,672 | +1.89(+3.10%) |
Mar 11, 2002 | 60.48 | 61.42 | 60.05 | 61.00 | 14,905,087 | +0.09(+0.14%) |
Mar 08, 2002 | 60.75 | 62.22 | 60.75 | 60.91 | 18,506,318 | +0.80(+1.33%) |
Mar 07, 2002 | 62.19 | 62.31 | 59.84 | 60.11 | 18,929,880 | -1.50(-2.44%) |
Mar 06, 2002 | 60.95 | 62.07 | 60.71 | 61.61 | 13,263,114 | +0.37(+0.60%) |
Mar 05, 2002 | 60.42 | 61.73 | 60.37 | 61.25 | 13,046,933 | -0.13(-0.22%) |
Mar 04, 2002 | 59.90 | 61.75 | 59.77 | 61.38 | 18,577,572 | +1.67(+2.80%) |
Mar 01, 2002 | 57.15 | 59.76 | 57.09 | 59.71 | 18,103,458 | +2.84(+4.99%) |
Feb 28, 2002 | 57.09 | 57.73 | 56.70 | 56.87 | 13,697,201 | +0.17(+0.30%) |
Feb 27, 2002 | 56.86 | 58.14 | 56.05 | 56.70 | 20,666,918 | +0.39(+0.70%) |
Feb 26, 2002 | 57.38 | 57.49 | 55.64 | 56.31 | 20,073,068 | -0.67(-1.17%) |
Feb 25, 2002 | 57.06 | 57.53 | 56.29 | 56.98 | 17,085,356 | -0.09(-0.15%) |
Feb 22, 2002 | 55.86 | 57.50 | 55.50 | 57.06 | 18,066,710 | +1.20(+2.15%) |
Feb 21, 2002 | 57.24 | 57.79 | 55.65 | 55.86 | 17,480,278 | -1.70(-2.95%) |
Feb 20, 2002 | 57.69 | 57.96 | 56.22 | 57.56 | 25,060,408 | -1.15(-1.96%) |
Feb 19, 2002 | 58.83 | 59.00 | 57.30 | 58.71 | 23,112,020 | -0.92(-1.55%) |
Feb 15, 2002 | 60.74 | 60.74 | 58.95 | 59.64 | 31,408,496 | -2.90(-4.63%) |
Feb 14, 2002 | 63.18 | 63.26 | 62.13 | 62.53 | 10,034,895 | -0.10(-0.17%) |
Feb 13, 2002 | 61.84 | 62.88 | 61.51 | 62.64 | 8,776,457 | +0.87(+1.41%) |
Feb 12, 2002 | 61.87 | 62.53 | 61.47 | 61.77 | 7,867,048 | -0.47(-0.75%) |
Feb 11, 2002 | 60.86 | 62.42 | 60.57 | 62.24 | 10,820,944 | +1.39(+2.28%) |
Feb 08, 2002 | 59.70 | 61.28 | 59.47 | 60.85 | 14,388,013 | +0.63(+1.04%) |
Feb 07, 2002 | 61.81 | 62.02 | 60.20 | 60.23 | 12,515,021 | -1.58(-2.55%) |
Feb 06, 2002 | 61.84 | 62.49 | 61.05 | 61.80 | 11,507,443 | +0.19(+0.31%) |
Feb 05, 2002 | 61.58 | 62.89 | 61.44 | 61.61 | 11,624,591 | -0.29(-0.47%) |
Feb 04, 2002 | 62.60 | 62.60 | 61.43 | 61.90 | 11,390,295 | -0.70(-1.11%) |
Feb 01, 2002 | 62.39 | 63.35 | 61.81 | 62.60 | 11,731,215 | +0.06(+0.10%) |
Jan 31, 2002 | 61.67 | 62.59 | 60.55 | 62.53 | 17,040,842 | +1.36(+2.22%) |
Jan 30, 2002 | 60.42 | 61.29 | 58.54 | 61.18 | 30,560,854 | +1.48(+2.48%) |
Jan 29, 2002 | 62.68 | 62.92 | 59.36 | 59.70 | 25,033,148 | -2.99(-4.76%) |
Jan 28, 2002 | 63.47 | 63.88 | 62.05 | 62.68 | 12,237,420 | -0.65(-1.03%) |
Jan 25, 2002 | 62.89 | 64.16 | 62.66 | 63.34 | 11,666,171 | +0.32(+0.52%) |
Jan 24, 2002 | 63.06 | 63.60 | 62.06 | 63.01 | 14,805,709 | +0.48(+0.76%) |
Jan 23, 2002 | 64.22 | 64.48 | 62.02 | 62.54 | 21,664,144 | -1.51(-2.35%) |
Jan 22, 2002 | 66.22 | 66.23 | 63.95 | 64.05 | 17,478,036 | -2.17(-3.28%) |
Jan 18, 2002 | 66.22 | 66.60 | 65.39 | 66.22 | 31,814,978 | -3.27(-4.71%) |
Jan 17, 2002 | 69.47 | 69.87 | 67.96 | 69.49 | 19,243,540 | +1.45(+2.13%) |
Jan 16, 2002 | 68.39 | 68.83 | 67.96 | 68.05 | 9,258,507 | -0.84(-1.22%) |
Jan 15, 2002 | 68.42 | 69.38 | 68.23 | 68.89 | 9,744,353 | +0.46(+0.68%) |
Jan 14, 2002 | 69.55 | 69.61 | 67.87 | 68.42 | 17,299,120 | -1.31(-1.88%) |
Jan 11, 2002 | 70.42 | 70.82 | 69.72 | 69.73 | 8,277,671 | -1.06(-1.50%) |
Jan 10, 2002 | 71.73 | 71.87 | 70.38 | 70.79 | 15,400,595 | -1.36(-1.89%) |
Jan 09, 2002 | 72.28 | 73.26 | 71.96 | 72.16 | 11,800,917 | -0.12(-0.17%) |
Jan 08, 2002 | 72.02 | 72.57 | 71.71 | 72.28 | 9,164,478 | +0.38(+0.52%) |
Jan 07, 2002 | 72.45 | 73.14 | 71.70 | 71.90 | 10,247,625 | -0.90(-1.23%) |
Jan 04, 2002 | 71.90 | 72.80 | 71.86 | 72.80 | 14,501,538 | +1.12(+1.57%) |
Jan 03, 2002 | 70.42 | 72.00 | 69.70 | 71.67 | 14,875,067 | +1.25(+1.78%) |
Jan 02, 2002 | 69.90 | 70.42 | 69.44 | 70.42 | 11,840,427 | +0.31(+0.45%) |
Dec 31, 2001 | 71.15 | 71.43 | 70.10 | 70.11 | 6,060,480 | -1.12(-1.58%) |
Dec 28, 2001 | 71.58 | 71.80 | 70.92 | 71.23 | 7,270,265 | -0.35(-0.49%) |
Dec 27, 2001 | 71.15 | 71.83 | 71.08 | 71.58 | 6,601,364 | +0.64(+0.90%) |
Dec 26, 2001 | 70.71 | 71.70 | 70.60 | 70.94 | 6,479,730 | +0.55(+0.78%) |
Dec 24, 2001 | 70.74 | 70.99 | 70.19 | 70.39 | 2,854,345 | -0.32(-0.45%) |
Dec 21, 2001 | 71.12 | 71.58 | 70.54 | 70.71 | 14,939,593 | -0.41(-0.57%) |
Dec 20, 2001 | 71.81 | 71.87 | 70.80 | 71.12 | 10,946,719 | -0.69(-0.96%) |
Dec 19, 2001 | 70.65 | 72.28 | 70.14 | 71.81 | 13,895,438 | +0.98(+1.38%) |
Dec 18, 2001 | 70.43 | 71.27 | 70.34 | 70.83 | 9,655,155 | +0.50(+0.71%) |
Dec 17, 2001 | 69.64 | 70.79 | 69.64 | 70.33 | 10,705,693 | +0.14(+0.20%) |
Dec 14, 2001 | 70.02 | 70.41 | 69.21 | 70.19 | 12,139,250 | +0.49(+0.71%) |
Dec 13, 2001 | 70.45 | 70.89 | 69.62 | 69.70 | 13,907,688 | -1.71(-2.39%) |
Dec 12, 2001 | 70.20 | 71.41 | 69.59 | 71.41 | 13,764,315 | +0.99(+1.40%) |
Dec 11, 2001 | 69.78 | 71.14 | 69.44 | 70.42 | 13,445,651 | +1.07(+1.54%) |
Dec 10, 2001 | 69.55 | 70.13 | 69.21 | 69.36 | 9,611,505 | -0.43(-0.61%) |
Dec 07, 2001 | 69.26 | 70.13 | 68.83 | 69.78 | 11,885,975 | +0.15(+0.22%) |
Dec 06, 2001 | 69.84 | 70.54 | 69.44 | 69.63 | 19,367,762 | -0.73(-1.04%) |
Dec 05, 2001 | 67.73 | 70.70 | 67.61 | 70.36 | 25,269,170 | +2.76(+4.08%) |
Dec 04, 2001 | 66.25 | 67.65 | 65.72 | 67.61 | 11,362,690 | +1.45(+2.20%) |
Dec 03, 2001 | 66.54 | 66.57 | 65.62 | 66.15 | 9,982,273 | -0.85(-1.26%) |
Nov 30, 2001 | 66.32 | 67.20 | 65.96 | 67.00 | 9,657,915 | +0.67(+1.01%) |
Nov 29, 2001 | 65.44 | 66.39 | 64.81 | 66.32 | 10,573,880 | +1.32(+2.03%) |
Nov 28, 2001 | 66.13 | 66.30 | 64.97 | 65.00 | 10,629,952 | -1.19(-1.80%) |
Nov 27, 2001 | 67.38 | 67.41 | 66.12 | 66.19 | 11,894,429 | -1.23(-1.83%) |
Nov 26, 2001 | 67.18 | 67.47 | 66.77 | 67.43 | 8,375,150 | +0.57(+0.85%) |
Nov 23, 2001 | 66.24 | 66.87 | 65.91 | 66.86 | 2,957,173 | +0.59(+0.88%) |
Nov 21, 2001 | 66.63 | 66.80 | 65.52 | 66.27 | 7,219,886 | -0.64(-0.95%) |
Nov 20, 2001 | 66.28 | 67.70 | 66.22 | 66.91 | 11,132,016 | +0.25(+0.38%) |
Nov 19, 2001 | 66.48 | 67.12 | 65.94 | 66.65 | 8,507,999 | +0.29(+0.44%) |
Nov 16, 2001 | 66.65 | 66.65 | 65.23 | 66.37 | 11,493,123 | -0.14(-0.22%) |
Nov 15, 2001 | 66.13 | 67.43 | 65.98 | 66.51 | 12,100,948 | +0.23(+0.35%) |
Nov 14, 2001 | 67.64 | 67.73 | 65.69 | 66.28 | 13,960,655 | -1.36(-2.01%) |
Nov 13, 2001 | 67.06 | 67.81 | 67.06 | 67.64 | 15,901,623 | +1.07(+1.60%) |
Nov 12, 2001 | 65.50 | 66.60 | 64.94 | 66.57 | 9,676,204 | +0.45(+0.68%) |
Nov 09, 2001 | 65.55 | 66.60 | 65.55 | 66.12 | 8,705,719 | +0.16(+0.24%) |
Nov 08, 2001 | 66.05 | 66.98 | 65.85 | 65.97 | 13,787,262 | -0.02(-0.04%) |
Nov 07, 2001 | 65.52 | 66.77 | 65.51 | 65.99 | 17,476,828 | +0.14(+0.21%) |
Nov 06, 2001 | 63.52 | 66.54 | 63.18 | 65.85 | 14,681,832 | +2.11(+3.31%) |
Nov 05, 2001 | 63.73 | 64.10 | 63.22 | 63.74 | 9,848,907 | +0.27(+0.43%) |
Nov 02, 2001 | 63.26 | 63.93 | 63.04 | 63.47 | 10,726,052 | -0.23(-0.35%) |