Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 133.04 | 135.16 | 132.07 | 132.82 | 4,572,784 | -0.88(-0.66%) |
Aug 29, 2002 | 134.36 | 135.11 | 132.38 | 133.70 | 5,807,132 | -4.19(-3.04%) |
Aug 28, 2002 | 139.21 | 140.09 | 136.61 | 137.89 | 3,949,902 | -2.86(-2.03%) |
Aug 27, 2002 | 143.17 | 144.27 | 139.56 | 140.75 | 4,605,381 | -0.53(-0.37%) |
Aug 26, 2002 | 142.51 | 142.73 | 137.84 | 141.28 | 4,177,876 | -0.79(-0.56%) |
Aug 23, 2002 | 142.07 | 142.78 | 140.93 | 142.07 | 3,756,159 | -1.98(-1.38%) |
Aug 22, 2002 | 142.73 | 145.29 | 141.54 | 144.05 | 4,670,552 | +1.76(+1.24%) |
Aug 21, 2002 | 143.83 | 144.89 | 140.35 | 142.29 | 4,855,011 | +0.22(+0.15%) |
Aug 20, 2002 | 143.83 | 144.23 | 140.53 | 142.07 | 4,622,974 | -2.82(-1.95%) |
Aug 19, 2002 | 138.99 | 144.89 | 138.77 | 144.89 | 5,463,230 | +5.90(+4.25%) |
Aug 16, 2002 | 140.97 | 142.29 | 137.45 | 138.99 | 4,957,364 | -3.26(-2.29%) |
Aug 15, 2002 | 140.53 | 142.78 | 137.36 | 142.25 | 6,557,746 | +1.72(+1.22%) |
Aug 14, 2002 | 135.46 | 141.63 | 131.28 | 140.53 | 8,467,730 | +4.19(+3.07%) |
Aug 13, 2002 | 140.09 | 141.98 | 135.68 | 136.34 | 5,964,759 | -5.73(-4.03%) |
Aug 12, 2002 | 139.91 | 142.73 | 138.55 | 142.07 | 4,724,873 | -0.66(-0.46%) |
Aug 09, 2002 | 138.77 | 143.39 | 137.62 | 142.73 | 6,162,429 | +1.98(+1.41%) |
Aug 08, 2002 | 135.68 | 141.85 | 134.85 | 140.75 | 7,532,317 | +5.29(+3.90%) |
Aug 07, 2002 | 134.23 | 135.95 | 130.18 | 135.46 | 6,462,316 | +4.85(+3.71%) |
Aug 06, 2002 | 128.86 | 134.80 | 128.63 | 130.62 | 8,210,791 | +5.95(+4.77%) |
Aug 05, 2002 | 129.30 | 130.79 | 124.54 | 124.67 | 6,224,377 | -5.29(-4.07%) |
Aug 02, 2002 | 135.90 | 137.62 | 128.15 | 129.96 | 8,735,043 | -8.37(-6.05%) |
Aug 01, 2002 | 141.41 | 142.25 | 137.67 | 138.33 | 7,481,378 | -3.52(-2.48%) |
Jul 31, 2002 | 139.21 | 141.85 | 133.22 | 141.85 | 10,256,657 | +2.64(+1.90%) |
Jul 30, 2002 | 132.16 | 139.91 | 130.57 | 139.21 | 9,874,914 | +5.07(+3.78%) |
Jul 29, 2002 | 127.27 | 134.14 | 127.05 | 134.14 | 10,253,910 | +11.67(+9.53%) |
Jul 26, 2002 | 119.16 | 122.82 | 116.70 | 122.47 | 8,124,032 | +5.07(+4.32%) |
Jul 25, 2002 | 117.18 | 119.83 | 113.88 | 117.40 | 9,048,051 | +0.53(+0.45%) |
Jul 24, 2002 | 106.56 | 117.84 | 101.41 | 116.87 | 14,163,429 | +7.62(+6.98%) |
Jul 23, 2002 | 114.45 | 115.20 | 107.80 | 109.25 | 11,032,127 | -3.79(-3.35%) |
Jul 22, 2002 | 116.74 | 118.46 | 111.63 | 113.04 | 10,092,628 | -3.79(-3.24%) |
Jul 19, 2002 | 119.38 | 122.03 | 115.64 | 116.83 | 8,196,717 | -5.20(-4.26%) |
Jul 18, 2002 | 123.57 | 126.17 | 121.19 | 122.03 | 6,349,657 | -2.42(-1.95%) |
Jul 17, 2002 | 125.11 | 125.51 | 120.93 | 124.45 | 8,691,006 | +3.08(+2.54%) |
Jul 16, 2002 | 120.35 | 124.01 | 120.35 | 121.37 | 8,134,452 | -3.08(-2.48%) |
Jul 15, 2002 | 125.46 | 125.64 | 111.23 | 124.45 | 8,513,993 | -1.54(-1.22%) |
Jul 12, 2002 | 123.79 | 131.85 | 119.61 | 125.99 | 10,923,236 | +5.51(+4.57%) |
Jul 11, 2002 | 118.06 | 122.69 | 116.30 | 120.49 | 11,690,217 | +1.32(+1.11%) |
Jul 10, 2002 | 125.11 | 126.65 | 119.16 | 119.16 | 7,603,072 | -5.51(-4.42%) |
Jul 09, 2002 | 129.52 | 130.97 | 124.41 | 124.67 | 5,603,174 | -4.98(-3.84%) |
Jul 08, 2002 | 130.84 | 131.81 | 128.11 | 129.65 | 4,625,357 | -1.15(-0.88%) |
Jul 05, 2002 | 126.65 | 131.06 | 125.55 | 130.79 | 4,371,528 | +7.89(+6.42%) |
Jul 04, 2002 | 120.05 | 123.13 | 118.50 | 122.91 | 6,917,719 | +0.00(+0.00%) |
Jul 03, 2002 | 120.05 | 123.13 | 118.50 | 122.91 | 6,917,697 | -0.88(-0.71%) |
Jul 02, 2002 | 124.01 | 125.60 | 120.75 | 123.79 | 7,161,311 | -1.54(-1.23%) |
Jul 01, 2002 | 128.02 | 130.13 | 124.45 | 125.33 | 6,121,320 | -2.64(-2.07%) |
Jun 28, 2002 | 131.72 | 133.26 | 127.84 | 127.97 | 7,369,582 | -3.74(-2.84%) |
Jun 27, 2002 | 130.84 | 132.16 | 126.61 | 131.72 | 7,545,074 | +1.76(+1.36%) |
Jun 26, 2002 | 121.15 | 131.76 | 120.79 | 129.96 | 10,215,002 | +2.64(+2.08%) |
Jun 25, 2002 | 131.94 | 133.00 | 126.43 | 127.31 | 6,757,595 | -3.08(-2.37%) |
Jun 24, 2002 | 125.77 | 132.16 | 123.79 | 130.40 | 8,441,035 | +2.86(+2.25%) |
Jun 21, 2002 | 128.41 | 130.84 | 126.65 | 127.53 | 8,901,002 | -3.30(-2.53%) |
Jun 20, 2002 | 133.26 | 134.54 | 130.40 | 130.84 | 4,712,910 | -2.86(-2.14%) |
Jun 19, 2002 | 135.24 | 138.15 | 133.48 | 133.70 | 4,749,048 | -3.52(-2.57%) |
Jun 18, 2002 | 133.92 | 138.33 | 133.22 | 137.23 | 4,948,103 | +2.82(+2.10%) |
Jun 17, 2002 | 132.16 | 135.02 | 131.63 | 134.41 | 4,833,197 | +3.57(+2.73%) |
Jun 14, 2002 | 129.96 | 131.28 | 127.23 | 130.84 | 7,751,597 | -0.66(-0.50%) |
Jun 13, 2002 | 132.16 | 134.14 | 131.01 | 131.50 | 4,728,709 | -2.20(-1.65%) |
Jun 12, 2002 | 129.52 | 133.97 | 129.30 | 133.70 | 6,386,022 | +4.19(+3.23%) |
Jun 11, 2002 | 132.60 | 134.14 | 129.30 | 129.52 | 5,062,964 | -2.42(-1.84%) |
Jun 10, 2002 | 132.82 | 133.92 | 131.06 | 131.94 | 4,730,979 | -1.10(-0.83%) |
Jun 07, 2002 | 125.11 | 133.26 | 125.11 | 133.04 | 7,168,371 | +3.97(+3.07%) |
Jun 06, 2002 | 133.48 | 133.48 | 128.24 | 129.08 | 4,853,036 | -3.75(-2.82%) |
Jun 05, 2002 | 133.26 | 134.19 | 131.32 | 132.82 | 5,419,124 | +0.44(+0.33%) |
Jun 04, 2002 | 132.16 | 133.97 | 131.24 | 132.38 | 7,562,485 | -0.26(-0.20%) |
Jun 03, 2002 | 137.18 | 137.23 | 131.94 | 132.64 | 6,564,874 | -4.54(-3.31%) |
May 31, 2002 | 137.45 | 139.56 | 136.56 | 137.18 | 4,522,118 | -0.26(-0.19%) |
May 30, 2002 | 136.12 | 138.33 | 135.46 | 137.45 | 4,727,983 | -0.88(-0.64%) |
May 29, 2002 | 140.31 | 142.25 | 137.93 | 138.33 | 3,803,874 | -2.86(-2.03%) |
May 28, 2002 | 144.27 | 144.67 | 140.35 | 141.19 | 3,240,669 | -2.42(-1.69%) |
May 27, 2002 | 145.16 | 145.38 | 143.09 | 143.61 | 3,219,717 | +0.00(+0.00%) |
May 24, 2002 | 145.16 | 145.38 | 143.09 | 143.61 | 3,219,649 | -1.54(-1.06%) |
May 23, 2002 | 141.41 | 145.16 | 140.18 | 145.16 | 4,099,244 | +4.54(+3.23%) |
May 22, 2002 | 140.97 | 141.81 | 138.77 | 140.62 | 4,293,463 | -1.01(-0.72%) |
May 21, 2002 | 144.94 | 146.26 | 140.97 | 141.63 | 4,509,134 | -1.98(-1.38%) |
May 20, 2002 | 145.38 | 145.42 | 143.09 | 143.61 | 4,609,967 | -3.74(-2.54%) |
May 17, 2002 | 142.73 | 147.36 | 142.07 | 147.36 | 7,416,956 | +6.39(+4.53%) |
May 16, 2002 | 138.11 | 140.97 | 137.18 | 140.97 | 5,333,773 | +4.71(+3.46%) |
May 15, 2002 | 138.55 | 139.65 | 136.17 | 136.26 | 6,726,110 | -2.86(-2.06%) |
May 14, 2002 | 138.99 | 139.47 | 136.12 | 139.12 | 6,735,508 | +3.22(+2.37%) |
May 13, 2002 | 134.58 | 136.78 | 133.92 | 135.90 | 5,115,060 | +0.88(+0.65%) |
May 10, 2002 | 139.87 | 139.87 | 134.85 | 135.02 | 5,960,355 | -3.70(-2.67%) |
May 09, 2002 | 143.17 | 143.26 | 138.06 | 138.72 | 7,472,571 | -5.99(-4.14%) |
May 08, 2002 | 138.11 | 145.46 | 137.89 | 144.72 | 7,689,853 | +9.69(+7.18%) |
May 07, 2002 | 136.56 | 138.15 | 134.41 | 135.02 | 4,682,288 | -1.41(-1.03%) |
May 06, 2002 | 138.99 | 141.19 | 136.08 | 136.43 | 5,293,503 | -3.22(-2.30%) |
May 03, 2002 | 137.89 | 139.65 | 135.42 | 139.65 | 4,496,218 | +0.44(+0.32%) |
May 02, 2002 | 139.43 | 140.31 | 136.83 | 139.21 | 4,446,188 | -0.44(-0.32%) |
May 01, 2002 | 139.87 | 140.35 | 135.46 | 139.65 | 5,855,528 | +0.66(+0.48%) |
Apr 30, 2002 | 135.68 | 140.53 | 132.82 | 138.99 | 9,147,975 | +3.08(+2.27%) |
Apr 29, 2002 | 139.87 | 140.44 | 135.16 | 135.90 | 5,135,535 | -2.86(-2.06%) |
Apr 26, 2002 | 144.50 | 144.50 | 138.68 | 138.77 | 5,262,586 | -2.42(-1.72%) |
Apr 25, 2002 | 142.07 | 146.21 | 140.18 | 141.19 | 6,281,535 | -1.98(-1.38%) |
Apr 24, 2002 | 144.72 | 146.08 | 142.64 | 143.17 | 4,935,777 | -1.32(-0.91%) |
Apr 23, 2002 | 147.58 | 149.69 | 143.83 | 144.50 | 4,423,102 | -0.26(-0.18%) |
Apr 22, 2002 | 147.80 | 147.80 | 144.50 | 144.76 | 4,495,946 | -3.70(-2.49%) |
Apr 19, 2002 | 150.44 | 150.44 | 147.67 | 148.46 | 4,467,593 | -0.44(-0.30%) |
Apr 18, 2002 | 148.28 | 149.87 | 145.38 | 148.90 | 6,183,585 | +0.66(+0.45%) |
Apr 17, 2002 | 147.58 | 149.69 | 146.30 | 148.24 | 6,730,242 | +2.42(+1.66%) |
Apr 16, 2002 | 143.17 | 146.96 | 141.81 | 145.82 | 10,131,989 | +5.51(+3.92%) |
Apr 15, 2002 | 145.82 | 146.48 | 139.38 | 140.31 | 15,561,057 | -7.49(-5.07%) |
Apr 12, 2002 | 151.76 | 151.76 | 145.38 | 147.80 | 11,287,296 | -0.88(-0.59%) |
Apr 11, 2002 | 161.68 | 161.98 | 147.58 | 148.68 | 18,131,220 | -15.20(-9.27%) |
Apr 10, 2002 | 160.93 | 164.58 | 160.35 | 163.88 | 5,148,293 | +3.30(+2.06%) |
Apr 09, 2002 | 162.12 | 162.78 | 159.74 | 160.57 | 3,895,536 | -1.81(-1.11%) |
Apr 08, 2002 | 160.79 | 162.51 | 160.27 | 162.38 | 3,896,058 | -1.06(-0.65%) |
Apr 05, 2002 | 165.64 | 166.52 | 161.98 | 163.44 | 3,365,064 | -0.88(-0.54%) |
Apr 04, 2002 | 161.90 | 164.54 | 161.41 | 164.32 | 4,660,179 | +2.42(+1.50%) |
Apr 03, 2002 | 163.44 | 163.97 | 158.59 | 161.90 | 4,339,635 | -1.54(-0.94%) |
Apr 02, 2002 | 163.88 | 163.88 | 161.68 | 163.44 | 3,952,194 | -0.88(-0.54%) |
Apr 01, 2002 | 163.22 | 164.98 | 161.24 | 164.32 | 4,888,561 | -0.66(-0.40%) |
Mar 29, 2002 | 166.08 | 167.14 | 164.05 | 164.98 | 4,246,997 | +0.22(+0.13%) |
Mar 28, 2002 | 166.08 | 167.14 | 164.05 | 164.76 | 4,246,997 | -0.22(-0.13%) |
Mar 27, 2002 | 164.19 | 167.71 | 163.22 | 164.98 | 4,455,245 | +0.62(+0.37%) |
Mar 26, 2002 | 163.44 | 166.61 | 163.00 | 164.36 | 4,542,344 | +1.19(+0.73%) |
Mar 25, 2002 | 167.93 | 168.42 | 163.00 | 163.17 | 5,583,993 | -3.66(-2.19%) |
Mar 22, 2002 | 165.29 | 167.36 | 163.13 | 166.83 | 6,946,526 | +1.85(+1.12%) |
Mar 21, 2002 | 168.72 | 170.05 | 162.25 | 164.98 | 11,418,750 | -5.95(-3.48%) |
Mar 20, 2002 | 175.07 | 176.83 | 169.60 | 170.93 | 6,241,651 | -4.84(-2.76%) |
Mar 19, 2002 | 176.21 | 176.65 | 174.41 | 175.77 | 4,056,545 | +0.00(+0.00%) |
Mar 18, 2002 | 177.31 | 178.64 | 175.02 | 175.77 | 4,539,597 | -1.28(-0.72%) |
Mar 15, 2002 | 178.64 | 180.18 | 175.82 | 177.05 | 7,513,226 | -0.97(-0.54%) |
Mar 14, 2002 | 177.31 | 178.64 | 176.21 | 178.02 | 3,351,331 | +1.81(+1.02%) |
Mar 13, 2002 | 179.52 | 179.56 | 175.86 | 176.21 | 5,351,433 | -4.85(-2.68%) |
Mar 12, 2002 | 178.42 | 182.95 | 177.67 | 181.06 | 4,487,206 | -0.22(-0.12%) |
Mar 11, 2002 | 180.62 | 182.25 | 180.00 | 181.28 | 5,321,265 | +2.42(+1.35%) |
Mar 08, 2002 | 182.82 | 184.32 | 177.27 | 178.86 | 6,378,985 | -1.54(-0.85%) |
Mar 07, 2002 | 183.92 | 184.14 | 177.97 | 180.40 | 5,546,515 | -2.64(-1.44%) |
Mar 06, 2002 | 178.42 | 183.57 | 177.97 | 183.04 | 5,592,391 | +4.62(+2.59%) |
Mar 05, 2002 | 175.99 | 179.74 | 175.33 | 178.42 | 5,401,078 | +1.32(+0.75%) |
Mar 04, 2002 | 175.33 | 177.31 | 173.88 | 177.09 | 7,327,860 | +3.30(+1.90%) |
Mar 01, 2002 | 172.25 | 173.79 | 170.49 | 173.79 | 4,566,724 | +4.19(+2.47%) |
Feb 28, 2002 | 172.91 | 174.67 | 169.43 | 169.60 | 5,311,186 | -1.10(-0.64%) |
Feb 27, 2002 | 172.91 | 173.92 | 169.60 | 170.71 | 5,242,088 | +0.00(+0.00%) |
Feb 26, 2002 | 172.69 | 172.91 | 169.60 | 170.71 | 4,263,931 | -1.98(-1.15%) |
Feb 25, 2002 | 167.62 | 173.04 | 167.40 | 172.69 | 5,545,721 | +4.89(+2.91%) |
Feb 22, 2002 | 165.29 | 169.08 | 163.35 | 167.80 | 4,439,854 | +2.51(+1.52%) |
Feb 21, 2002 | 167.31 | 169.43 | 164.67 | 165.29 | 6,273,544 | -0.22(-0.13%) |
Feb 20, 2002 | 160.93 | 166.30 | 159.25 | 165.51 | 4,995,795 | +5.15(+3.21%) |
Feb 19, 2002 | 162.56 | 163.00 | 160.00 | 160.35 | 3,847,230 | -3.13(-1.91%) |
Feb 18, 2002 | 167.40 | 167.40 | 163.09 | 163.48 | 5,024,919 | +0.00(+0.00%) |
Feb 15, 2002 | 167.40 | 167.40 | 163.09 | 163.48 | 5,018,790 | -3.92(-2.34%) |
Feb 14, 2002 | 167.84 | 171.15 | 165.38 | 167.40 | 4,625,107 | -0.44(-0.26%) |
Feb 13, 2002 | 166.08 | 169.03 | 165.20 | 167.84 | 4,258,324 | +2.64(+1.60%) |
Feb 12, 2002 | 165.20 | 165.64 | 162.78 | 165.20 | 3,706,764 | -1.32(-0.79%) |
Feb 11, 2002 | 164.10 | 166.96 | 163.22 | 166.52 | 3,579,464 | +2.42(+1.48%) |
Feb 08, 2002 | 164.76 | 166.30 | 159.60 | 164.10 | 5,156,010 | +0.22(+0.13%) |
Feb 07, 2002 | 163.04 | 166.70 | 161.01 | 163.88 | 5,437,533 | +1.06(+0.65%) |
Feb 06, 2002 | 160.13 | 163.39 | 158.33 | 162.82 | 7,538,400 | +3.30(+2.07%) |
Feb 05, 2002 | 154.63 | 161.10 | 154.58 | 159.52 | 10,073,265 | +5.33(+3.46%) |
Feb 04, 2002 | 158.15 | 158.15 | 152.95 | 154.19 | 9,021,084 | -8.15(-5.02%) |
Feb 01, 2002 | 162.56 | 163.00 | 160.31 | 162.34 | 4,663,629 | -1.32(-0.81%) |
Jan 31, 2002 | 163.00 | 164.01 | 156.39 | 163.66 | 7,039,890 | +1.19(+0.73%) |
Jan 30, 2002 | 160.35 | 164.32 | 151.94 | 162.47 | 14,152,351 | +1.85(+1.15%) |
Jan 29, 2002 | 167.40 | 168.37 | 159.56 | 160.62 | 8,246,679 | -7.44(-4.43%) |
Jan 28, 2002 | 170.05 | 170.13 | 166.34 | 168.06 | 3,169,505 | -0.49(-0.29%) |
Jan 25, 2002 | 167.40 | 169.08 | 165.68 | 168.55 | 3,576,717 | +3.13(+1.89%) |
Jan 24, 2002 | 167.84 | 170.00 | 164.50 | 165.42 | 4,400,289 | -0.44(-0.27%) |
Jan 23, 2002 | 168.72 | 168.77 | 165.16 | 165.86 | 5,107,864 | -2.86(-1.70%) |
Jan 22, 2002 | 173.79 | 173.79 | 168.42 | 168.72 | 3,897,919 | -1.67(-0.98%) |
Jan 21, 2002 | 169.34 | 171.37 | 168.50 | 170.40 | 4,094,409 | +0.00(+0.00%) |
Jan 18, 2002 | 169.34 | 171.37 | 168.50 | 170.40 | 4,094,409 | -0.31(-0.18%) |
Jan 17, 2002 | 171.37 | 171.41 | 168.72 | 170.71 | 5,121,166 | +4.54(+2.73%) |
Jan 16, 2002 | 169.16 | 169.56 | 166.12 | 166.17 | 5,197,097 | -4.36(-2.56%) |
Jan 15, 2002 | 166.52 | 171.76 | 165.51 | 170.53 | 5,912,686 | +3.57(+2.14%) |
Jan 14, 2002 | 168.28 | 169.38 | 166.43 | 166.96 | 4,728,936 | -1.45(-0.86%) |
Jan 11, 2002 | 172.25 | 172.47 | 168.11 | 168.42 | 3,814,066 | -1.67(-0.98%) |
Jan 10, 2002 | 169.82 | 171.37 | 169.16 | 170.09 | 3,345,497 | +0.27(+0.16%) |
Jan 09, 2002 | 170.49 | 174.45 | 168.24 | 169.82 | 4,583,612 | -1.76(-1.03%) |
Jan 08, 2002 | 174.67 | 176.26 | 170.05 | 171.59 | 5,477,031 | -1.81(-1.04%) |
Jan 07, 2002 | 179.08 | 179.96 | 172.25 | 173.39 | 6,248,552 | -7.00(-3.88%) |
Jan 04, 2002 | 179.74 | 182.12 | 177.45 | 180.40 | 4,506,614 | +1.50(+0.84%) |
Jan 03, 2002 | 178.19 | 180.27 | 176.87 | 178.90 | 3,971,898 | -1.50(-0.83%) |
Jan 02, 2002 | 177.53 | 180.40 | 176.43 | 180.40 | 4,016,344 | +3.83(+2.17%) |
Dec 31, 2001 | 178.64 | 179.74 | 176.34 | 176.56 | 3,184,964 | -2.86(-1.60%) |
Dec 28, 2001 | 179.60 | 181.15 | 178.06 | 179.43 | 3,092,121 | -0.97(-0.54%) |
Dec 27, 2001 | 178.42 | 180.40 | 177.62 | 180.40 | 2,924,120 | +1.76(+0.99%) |
Dec 26, 2001 | 180.18 | 181.85 | 178.64 | 178.64 | 3,394,801 | -2.82(-1.55%) |
Dec 24, 2001 | 182.16 | 182.34 | 180.62 | 181.46 | 1,264,333 | -0.70(-0.39%) |
Dec 21, 2001 | 181.06 | 182.34 | 180.40 | 182.16 | 6,963,278 | +2.25(+1.25%) |
Dec 20, 2001 | 179.74 | 181.32 | 178.99 | 179.91 | 4,234,943 | +0.26(+0.15%) |
Dec 19, 2001 | 174.89 | 180.53 | 174.01 | 179.65 | 6,198,272 | +4.67(+2.67%) |
Dec 18, 2001 | 175.11 | 176.65 | 173.35 | 174.98 | 7,494,635 | +6.26(+3.71%) |
Dec 17, 2001 | 166.52 | 171.15 | 166.08 | 168.72 | 6,064,457 | +2.86(+1.73%) |
Dec 14, 2001 | 163.22 | 167.36 | 160.57 | 165.86 | 5,929,007 | +2.64(+1.62%) |
Dec 13, 2001 | 162.34 | 166.96 | 161.01 | 163.22 | 5,925,352 | +0.00(+0.00%) |
Dec 12, 2001 | 164.98 | 165.02 | 159.52 | 163.22 | 5,136,806 | +1.15(+0.71%) |
Dec 11, 2001 | 164.54 | 165.20 | 160.53 | 162.07 | 4,703,104 | -0.04(-0.03%) |
Dec 10, 2001 | 163.88 | 168.06 | 161.46 | 162.12 | 4,709,528 | -1.54(-0.94%) |
Dec 07, 2001 | 166.34 | 166.34 | 163.22 | 163.66 | 3,716,865 | -2.64(-1.59%) |
Dec 06, 2001 | 166.96 | 169.12 | 165.42 | 166.30 | 4,396,407 | +0.88(+0.53%) |
Dec 05, 2001 | 165.64 | 168.55 | 163.48 | 165.42 | 7,988,855 | +0.88(+0.54%) |
Dec 04, 2001 | 166.30 | 168.33 | 163.00 | 164.54 | 6,623,099 | +1.89(+1.16%) |
Dec 03, 2001 | 169.16 | 169.16 | 161.28 | 162.65 | 7,652,943 | -6.96(-4.10%) |
Nov 30, 2001 | 175.02 | 175.68 | 169.38 | 169.60 | 5,356,018 | -5.42(-3.10%) |
Nov 29, 2001 | 173.35 | 175.29 | 172.42 | 175.02 | 3,493,636 | +1.67(+0.97%) |
Nov 28, 2001 | 177.31 | 180.62 | 172.42 | 173.35 | 5,396,787 | -7.58(-4.19%) |
Nov 27, 2001 | 181.50 | 184.05 | 178.99 | 180.93 | 3,185,849 | -1.10(-0.60%) |
Nov 26, 2001 | 182.60 | 183.79 | 180.62 | 182.03 | 2,861,832 | +1.32(+0.73%) |
Nov 23, 2001 | 179.08 | 181.28 | 178.64 | 180.71 | 1,190,831 | +2.51(+1.41%) |
Nov 21, 2001 | 180.62 | 181.50 | 176.92 | 178.19 | 2,728,947 | -2.86(-1.58%) |
Nov 20, 2001 | 181.50 | 184.01 | 179.74 | 181.06 | 3,254,902 | -0.66(-0.36%) |
Nov 19, 2001 | 181.28 | 183.17 | 179.30 | 181.72 | 3,221,056 | +1.76(+0.98%) |
Nov 16, 2001 | 183.04 | 183.04 | 177.36 | 179.96 | 3,925,772 | -3.08(-1.68%) |
Nov 15, 2001 | 180.09 | 183.26 | 179.74 | 183.04 | 3,846,050 | +2.95(+1.64%) |
Nov 14, 2001 | 180.40 | 182.38 | 178.46 | 180.09 | 3,233,223 | +1.41(+0.79%) |
Nov 13, 2001 | 176.21 | 178.81 | 175.33 | 178.68 | 4,004,722 | +4.98(+2.87%) |
Nov 12, 2001 | 175.77 | 176.87 | 170.09 | 173.70 | 4,515,263 | -4.32(-2.43%) |
Nov 09, 2001 | 177.49 | 178.33 | 175.51 | 178.02 | 2,678,463 | +0.26(+0.15%) |
Nov 08, 2001 | 174.23 | 178.28 | 173.79 | 177.75 | 4,550,743 | +4.41(+2.54%) |
Nov 07, 2001 | 174.67 | 176.04 | 172.20 | 173.35 | 3,469,392 | -1.98(-1.13%) |
Nov 06, 2001 | 170.79 | 176.12 | 169.38 | 175.33 | 3,813,657 | +4.54(+2.66%) |
Nov 05, 2001 | 170.05 | 172.25 | 169.34 | 170.79 | 3,441,471 | +3.57(+2.13%) |
Nov 02, 2001 | 165.64 | 169.16 | 163.35 | 167.23 | 3,171,026 | +0.22(+0.13%) |
Nov 01, 2001 | 159.69 | 168.42 | 158.81 | 167.01 | 4,220,620 | +6.61(+4.12%) |
Oct 31, 2001 | 161.24 | 163.66 | 159.69 | 160.40 | 3,616,169 | +0.31(+0.19%) |
Oct 30, 2001 | 161.90 | 162.91 | 160.00 | 160.09 | 3,467,667 | -4.80(-2.91%) |
Oct 29, 2001 | 170.27 | 170.71 | 164.54 | 164.89 | 3,210,478 | -6.39(-3.73%) |
Oct 26, 2001 | 168.46 | 171.72 | 165.64 | 171.28 | 4,226,499 | +4.45(+2.67%) |
Oct 25, 2001 | 162.34 | 167.23 | 158.77 | 166.83 | 5,109,748 | +3.48(+2.13%) |
Oct 24, 2001 | 164.23 | 166.96 | 162.56 | 163.35 | 3,634,057 | -0.84(-0.51%) |
Oct 23, 2001 | 167.40 | 167.62 | 162.65 | 164.19 | 3,452,594 | -1.50(-0.90%) |
Oct 22, 2001 | 163.66 | 166.52 | 163.04 | 165.68 | 3,693,712 | +1.59(+0.97%) |
Oct 19, 2001 | 163.00 | 164.76 | 160.97 | 164.10 | 3,716,570 | +0.00(+0.00%) |
Oct 18, 2001 | 163.44 | 165.20 | 162.34 | 164.10 | 3,439,428 | +0.44(+0.27%) |
Oct 17, 2001 | 170.71 | 170.75 | 163.09 | 163.66 | 4,923,474 | -5.82(-3.43%) |
Oct 16, 2001 | 171.19 | 172.91 | 167.84 | 169.47 | 3,767,531 | -1.72(-1.00%) |
Oct 15, 2001 | 169.82 | 172.16 | 167.67 | 171.19 | 2,922,259 | -0.62(-0.36%) |
Oct 12, 2001 | 171.54 | 172.42 | 165.24 | 171.81 | 5,020,379 | +0.22(+0.13%) |
Oct 11, 2001 | 169.16 | 173.97 | 168.72 | 171.59 | 5,607,283 | +4.58(+2.74%) |
Oct 10, 2001 | 162.16 | 168.02 | 160.84 | 167.01 | 4,084,625 | +4.80(+2.96%) |
Oct 09, 2001 | 162.12 | 163.75 | 160.40 | 162.20 | 3,217,538 | +0.09(+0.05%) |
Oct 08, 2001 | 161.90 | 164.10 | 159.69 | 162.12 | 3,572,881 | -2.86(-1.74%) |
Oct 05, 2001 | 164.72 | 166.04 | 159.52 | 164.98 | 5,187,427 | +0.26(+0.16%) |
Oct 04, 2001 | 169.38 | 170.49 | 163.44 | 164.72 | 6,045,026 | -3.35(-1.99%) |
Oct 03, 2001 | 165.86 | 169.47 | 164.76 | 168.06 | 5,822,091 | +0.44(+0.26%) |
Oct 02, 2001 | 165.42 | 167.89 | 161.63 | 167.62 | 5,076,652 | +1.81(+1.09%) |
Oct 01, 2001 | 164.32 | 166.34 | 163.22 | 165.82 | 5,612,390 | +1.94(+1.18%) |
Sep 28, 2001 | 159.91 | 164.32 | 158.68 | 163.88 | 7,370,853 | +5.51(+3.48%) |
Sep 27, 2001 | 156.83 | 158.59 | 154.27 | 158.37 | 4,766,936 | +2.07(+1.32%) |
Sep 26, 2001 | 158.59 | 158.59 | 154.19 | 156.30 | 6,012,815 | -0.09(-0.06%) |
Sep 25, 2001 | 155.11 | 159.16 | 152.73 | 156.39 | 9,998,696 | +1.32(+0.85%) |
Sep 24, 2001 | 148.68 | 156.26 | 144.27 | 155.07 | 16,111,049 | +17.18(+12.46%) |
Sep 21, 2001 | 127.75 | 143.22 | 125.55 | 137.89 | 19,496,610 | +4.10(+3.06%) |
Sep 20, 2001 | 137.89 | 138.90 | 133.79 | 133.79 | 10,595,451 | -9.38(-6.55%) |
Sep 19, 2001 | 151.54 | 152.65 | 136.56 | 143.17 | 12,861,890 | -5.95(-3.99%) |
Sep 18, 2001 | 155.07 | 159.47 | 147.84 | 149.12 | 10,467,038 | -5.73(-3.70%) |
Sep 17, 2001 | 156.39 | 163.88 | 151.98 | 154.85 | 16,217,738 | -18.50(-10.67%) |
Sep 10, 2001 | 171.85 | 176.92 | 171.59 | 173.35 | 5,469,517 | -1.37(-0.78%) |
Sep 07, 2001 | 176.21 | 177.53 | 173.31 | 174.72 | 5,489,493 | -3.70(-2.07%) |
Sep 06, 2001 | 181.94 | 182.91 | 178.02 | 178.42 | 4,181,326 | -5.29(-2.88%) |
Sep 05, 2001 | 180.53 | 184.98 | 178.42 | 183.70 | 4,577,302 | +3.83(+2.13%) |