Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |